Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 10,36 | 10,39 | 10,36 | 10,33 | 10,33 | 988 |
27 mar 2024 | 10,33 | 10,34 | 10,33 | 10,34 | 10,34 | 238 |
26 mar 2024 | 10,40 | 10,43 | 10,40 | 10,44 | 10,44 | 20 |
25 mar 2024 | 10,35 | 10,35 | 10,32 | 10,38 | 10,38 | 70 |
22 mar 2024 | 10,36 | 10,38 | 10,33 | 10,33 | 10,33 | 15 |
21 mar 2024 | 10,44 | 10,44 | 10,36 | 10,38 | 10,38 | 6 |
20 mar 2024 | 10,32 | 10,32 | 10,30 | 10,32 | 10,32 | 65 |
19 mar 2024 | 10,40 | 10,40 | 10,38 | 10,39 | 10,39 | 109 |
18 mar 2024 | 10,49 | 10,69 | 10,45 | 10,46 | 10,46 | 186 |
15 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
14 mar 2024 | 10,45 | 10,45 | 10,45 | 10,43 | 10,43 | 191 |
13 mar 2024 | 10,43 | 10,45 | 10,41 | 10,44 | 10,44 | 838 |
12 mar 2024 | 10,48 | 10,52 | 10,45 | 10,48 | 10,48 | 10 |
11 mar 2024 | 10,40 | 10,63 | 10,19 | 10,41 | 10,41 | 2.863 |
08 mar 2024 | 10,33 | 10,39 | 10,33 | 10,33 | 10,33 | 212 |
07 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
06 mar 2024 | 10,18 | 10,18 | 10,15 | 10,18 | 10,18 | 160 |
05 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
04 mar 2024 | 10,22 | 10,30 | 10,19 | 10,21 | 10,21 | 121 |
01 mar 2024 | 10,20 | 10,21 | 10,20 | 10,21 | 10,21 | 1 |
29 feb 2024 | 10,39 | 10,39 | 10,24 | 10,24 | 10,24 | 22.433 |
28 feb 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
27 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
26 feb 2024 | 10,28 | 10,28 | 10,19 | 10,23 | 10,23 | 13 |
23 feb 2024 | 10,32 | 10,33 | 10,24 | 10,25 | 10,25 | 70 |
22 feb 2024 | 10,31 | 10,31 | 10,31 | 10,27 | 10,27 | 470 |
21 feb 2024 | 10,48 | 10,48 | 10,48 | 10,25 | 10,25 | - |
20 feb 2024 | 10,27 | 10,30 | 10,24 | 10,26 | 10,26 | 476 |
19 feb 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | 12 |
16 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
15 feb 2024 | 10,11 | 10,11 | 10,11 | 10,08 | 10,08 | 14 |
14 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
13 feb 2024 | 10,03 | 10,03 | 10,03 | 10,04 | 10,04 | 3.000 |
12 feb 2024 | 10,11 | 10,11 | 9,93 | 10,09 | 10,09 | 1 |
09 feb 2024 | 9,96 | 10,09 | 9,96 | 9,98 | 9,98 | 2.718 |
08 feb 2024 | 10,06 | 10,06 | 10,01 | 9,95 | 9,95 | 1.128 |
07 feb 2024 | 9,95 | 10,00 | 9,95 | 9,99 | 9,99 | 7.209 |
06 feb 2024 | 9,98 | 10,15 | 9,97 | 10,03 | 10,03 | 92 |
05 feb 2024 | 10,03 | 10,06 | 10,00 | 10,01 | 10,01 | 4 |
02 feb 2024 | 10,13 | 10,19 | 10,13 | 10,07 | 10,07 | 7 |
01 feb 2024 | 10,03 | 10,05 | 10,03 | 10,05 | 10,05 | - |
31 gen 2024 | 10,10 | 10,10 | 10,10 | 10,05 | 10,05 | 2 |
30 gen 2024 | 10,13 | 10,13 | 10,13 | 10,03 | 10,03 | - |
29 gen 2024 | 10,17 | 10,17 | 10,17 | 10,06 | 10,06 | - |
26 gen 2024 | 9,99 | 10,07 | 9,98 | 9,99 | 9,99 | 7.509 |
25 gen 2024 | 10,01 | 10,01 | 10,01 | 9,96 | 9,96 | - |
24 gen 2024 | 9,99 | 10,05 | 9,96 | 9,98 | 9,98 | 120.500 |
23 gen 2024 | 9,95 | 10,02 | 9,95 | 9,96 | 9,96 | 1.206 |
22 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
19 gen 2024 | 9,95 | 10,00 | 9,93 | 9,93 | 9,93 | 3.801 |
18 gen 2024 | 9,90 | 9,91 | 9,89 | 9,91 | 9,91 | 6.955 |
17 gen 2024 | 9,95 | 9,95 | 9,94 | 9,97 | 9,97 | 1 |
16 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
15 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
12 gen 2024 | 10,08 | 10,10 | 10,08 | 10,19 | 10,19 | 251 |
11 gen 2024 | 10,15 | 10,15 | 10,04 | 10,04 | 10,04 | 3.438 |
10 gen 2024 | 10,14 | 10,15 | 10,14 | 10,18 | 10,18 | 1.538 |
09 gen 2024 | 10,19 | 10,26 | 10,19 | 10,22 | 10,22 | 1.402 |
08 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
05 gen 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
04 gen 2024 | 10,14 | 10,14 | 10,14 | 10,15 | 10,15 | - |
03 gen 2024 | 10,04 | 10,10 | 10,04 | 10,07 | 10,07 | 987 |
02 gen 2024 | 10,02 | 10,07 | 9,98 | 10,02 | 10,02 | 162 |
29 dic 2023 | 10,16 | 10,16 | 10,10 | 10,08 | 10,08 | 56 |
28 dic 2023 | 10,15 | 10,15 | 10,12 | 10,09 | 10,09 | 3.005 |
27 dic 2023 | 10,09 | 10,09 | 10,09 | 10,05 | 10,05 | - |
22 dic 2023 | 10,06 | 10,10 | 9,99 | 10,06 | 10,06 | 750 |
21 dic 2023 | 9,97 | 10,03 | 9,97 | 9,97 | 9,97 | 2.207 |
20 dic 2023 | 10,11 | 10,11 | 10,11 | 10,08 | 10,08 | - |
19 dic 2023 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
18 dic 2023 | 9,97 | 10,03 | 9,96 | 9,99 | 9,99 | 622 |
15 dic 2023 | 9,99 | 10,03 | 9,99 | 9,99 | 9,99 | 1.823 |
14 dic 2023 | 10,01 | 10,02 | 10,01 | 10,00 | 10,00 | 4 |
13 dic 2023 | 9,79 | 9,79 | 9,79 | 9,85 | 9,85 | 65 |
12 dic 2023 | 9,88 | 9,88 | 9,88 | 9,86 | 9,86 | 1 |
11 dic 2023 | 9,81 | 9,83 | 9,80 | 9,87 | 9,87 | 21.559 |
08 dic 2023 | 9,83 | 9,90 | 9,83 | 9,81 | 9,81 | 1.381 |
07 dic 2023 | 9,84 | 9,91 | 9,82 | 9,82 | 9,82 | 1.217 |
06 dic 2023 | 9,85 | 9,91 | 9,85 | 9,88 | 9,88 | 4.321 |
05 dic 2023 | 9,87 | 9,92 | 9,86 | 9,90 | 9,90 | 2.821 |
04 dic 2023 | 9,87 | 9,88 | 9,87 | 9,88 | 9,88 | 5.398 |
01 dic 2023 | 10,02 | 10,05 | 9,92 | 9,92 | 9,92 | 9.657 |
30 nov 2023 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | 898 |
29 nov 2023 | 9,91 | 9,98 | 9,91 | 9,90 | 9,90 | 2.642 |
28 nov 2023 | 9,93 | 9,98 | 9,93 | 9,96 | 9,96 | 3.750 |
27 nov 2023 | 9,91 | 9,91 | 9,83 | 9,89 | 9,89 | 11.300 |
24 nov 2023 | 9,87 | 9,98 | 9,87 | 9,94 | 9,94 | 605 |
23 nov 2023 | 9,89 | 9,89 | 9,89 | 9,92 | 9,92 | 309 |
22 nov 2023 | 9,93 | 10,01 | 9,93 | 9,95 | 9,95 | 1 |
21 nov 2023 | 10,11 | 10,11 | 10,11 | 10,07 | 10,07 | 1 |
20 nov 2023 | 9,95 | 10,05 | 9,95 | 10,02 | 10,02 | 901 |
17 nov 2023 | 10,07 | 10,07 | 10,07 | 10,02 | 10,02 | 2 |
16 nov 2023 | 9,99 | 10,01 | 9,93 | 10,02 | 10,02 | 7.031 |
15 nov 2023 | 10,00 | 10,10 | 10,00 | 10,09 | 10,09 | 20.124 |
14 nov 2023 | 9,89 | 9,90 | 9,81 | 10,05 | 10,05 | 831 |
13 nov 2023 | 9,88 | 9,88 | 9,88 | 9,85 | 9,85 | - |
10 nov 2023 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
09 nov 2023 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
08 nov 2023 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
07 nov 2023 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
*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...