Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 8,97 | 8,97 | 8,97 | 8,97 | 8,97 | 400 |
30 apr 2024 | 9,28 | 9,28 | 9,28 | 9,28 | 9,28 | - |
29 apr 2024 | 9,31 | 9,31 | 9,31 | 9,31 | 9,31 | - |
26 apr 2024 | 9,13 | 9,13 | 9,13 | 9,13 | 9,13 | - |
25 apr 2024 | 9,03 | 9,03 | 9,03 | 9,03 | 9,03 | - |
24 apr 2024 | 9,24 | 9,24 | 9,24 | 9,24 | 9,24 | 400 |
23 apr 2024 | 9,14 | 9,14 | 9,14 | 9,14 | 9,14 | - |
22 apr 2024 | 9,38 | 9,38 | 9,38 | 9,38 | 9,38 | - |
19 apr 2024 | 9,17 | 9,17 | 9,17 | 9,17 | 9,17 | - |
18 apr 2024 | 9,14 | 9,14 | 9,14 | 9,14 | 9,14 | - |
17 apr 2024 | 9,29 | 9,29 | 9,24 | 9,24 | 9,24 | 115 |
16 apr 2024 | 9,03 | 9,03 | 9,03 | 9,03 | 9,03 | - |
15 apr 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | - |
12 apr 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,68 | - |
11 apr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
10 apr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
09 apr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
08 apr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
05 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
04 apr 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
03 apr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
02 apr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
28 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
27 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
26 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
25 mar 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
22 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
21 mar 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
20 mar 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
19 mar 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
18 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
15 mar 2024 | 10,72 | 10,76 | 10,72 | 10,76 | 10,76 | 70 |
14 mar 2024 | 11,02 | 11,02 | 11,00 | 11,00 | 11,00 | 75 |
13 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
12 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
11 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
08 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
07 mar 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
06 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
05 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
04 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
01 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
29 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
28 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
27 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
26 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
23 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
22 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
21 feb 2024 | 11,60 | 11,60 | 11,56 | 11,56 | 11,56 | 350 |
20 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
19 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
16 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
15 feb 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
14 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
13 feb 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
12 feb 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
09 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
08 feb 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
07 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
06 feb 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
05 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
02 feb 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
01 feb 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
31 gen 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
30 gen 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
29 gen 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
26 gen 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
25 gen 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
24 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
23 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
22 gen 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
19 gen 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
18 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
17 gen 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
16 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
15 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
12 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
11 gen 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
10 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
09 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
08 gen 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
05 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
04 gen 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
03 gen 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
02 gen 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
29 dic 2023 | 13,02 | 13,02 | 13,00 | 13,00 | 13,00 | - |
28 dic 2023 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
27 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
22 dic 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
21 dic 2023 | 11,68 | 11,72 | 11,68 | 11,72 | 11,72 | 100 |
20 dic 2023 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
19 dic 2023 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
18 dic 2023 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
15 dic 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
14 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
13 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
12 dic 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
11 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
08 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
07 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...