Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
25 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
24 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
23 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 100 |
22 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
19 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
18 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 100 |
17 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
16 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
15 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
12 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
11 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 100 |
10 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
09 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
08 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
05 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
04 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
03 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
02 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 700 |
01 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
28 mar 2024 | 11,47 | 11,49 | 11,44 | 11,49 | 11,49 | 3.700 |
27 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
26 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 600 |
25 mar 2024 | 11,49 | 11,49 | 11,45 | 11,45 | 11,45 | 1.200 |
22 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
21 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
20 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 400 |
19 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 1.000 |
18 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 400 |
15 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
14 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 100 |
13 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 200 |
12 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
11 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
08 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 500 |
07 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
06 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
05 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
04 mar 2024 | 11,52 | 11,52 | 11,51 | 11,51 | 11,51 | 34.000 |
01 mar 2024 | 11,52 | 11,52 | 11,50 | 11,52 | 11,52 | 17.600 |
29 feb 2024 | 11,52 | 11,55 | 11,52 | 11,55 | 11,55 | 6.200 |
28 feb 2024 | 11,50 | 11,53 | 11,50 | 11,50 | 11,50 | 69.100 |
27 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
26 feb 2024 | 11,49 | 11,55 | 11,49 | 11,55 | 11,55 | 30.500 |
23 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | 100 |
22 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 58.000 |
21 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 500 |
20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
16 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 200 |
15 feb 2024 | 11,50 | 11,50 | 11,40 | 11,50 | 11,50 | 26.200 |
14 feb 2024 | 11,38 | 11,40 | 11,37 | 11,37 | 11,37 | 87.700 |
13 feb 2024 | 11,40 | 11,40 | 11,35 | 11,40 | 11,40 | 20.300 |
12 feb 2024 | 11,38 | 11,42 | 11,36 | 11,37 | 11,37 | 2.000 |
09 feb 2024 | 11,27 | 11,27 | 11,26 | 11,27 | 11,27 | 500 |
08 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
07 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 100 |
06 feb 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 300 |
05 feb 2024 | 11,31 | 11,43 | 11,31 | 11,43 | 11,43 | 20.000 |
02 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
01 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
31 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
30 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
29 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
26 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 2.700 |
25 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
24 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
23 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
22 gen 2024 | 11,46 | 11,47 | 11,46 | 11,47 | 11,47 | 200 |
19 gen 2024 | 11,45 | 11,45 | 11,29 | 11,29 | 11,29 | 500 |
18 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
17 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
16 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 500 |
12 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
11 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 1.200 |
10 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
09 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
08 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 200 |
05 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 300 |
04 gen 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
03 gen 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 300 |
02 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 200 |
29 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
28 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
27 dic 2023 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
26 dic 2023 | 12,37 | 12,37 | 11,62 | 11,62 | 11,62 | 200 |
22 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
21 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
20 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
19 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
18 dic 2023 | 11,25 | 11,49 | 11,24 | 11,49 | 11,49 | 1.500 |
15 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
14 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
13 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
12 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
11 dic 2023 | 11,23 | 11,50 | 11,23 | 11,50 | 11,50 | 5.800 |
08 dic 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | 1.000 |
07 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
06 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
05 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
04 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
*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...