Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 11,56 | 11,68 | 11,56 | 11,68 | 11,68 | 495 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 11,64 | 11,68 | 11,62 | 11,68 | 11,68 | 7.213 |
16 mag 2024 | 11,50 | 11,74 | 11,50 | 11,72 | 11,72 | 10.940 |
15 mag 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | 1.772 |
14 mag 2024 | 11,66 | 11,68 | 11,62 | 11,68 | 11,68 | 1.034 |
13 mag 2024 | 11,78 | 11,84 | 11,78 | 11,84 | 11,84 | 562 |
10 mag 2024 | 11,88 | 11,90 | 11,76 | 11,90 | 11,90 | 4.597 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 11,58 | 11,58 | 11,54 | 11,54 | 11,54 | 2.111 |
07 mag 2024 | 11,54 | 11,66 | 11,54 | 11,66 | 11,66 | 326 |
03 mag 2024 | 11,26 | 11,48 | 11,26 | 11,42 | 11,42 | 14.482 |
02 mag 2024 | 11,10 | 11,52 | 11,10 | 11,26 | 11,26 | 10.186 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 10,76 | 10,76 | 10,68 | 10,68 | 10,68 | 16.034 |
29 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 3.108 |
26 apr 2024 | 10,66 | 10,70 | 10,66 | 10,67 | 10,67 | 13.607 |
25 apr 2024 | 10,60 | 10,76 | 10,58 | 10,66 | 10,66 | 16.331 |
24 apr 2024 | 10,68 | 10,70 | 10,56 | 10,70 | 10,70 | 13.965 |
23 apr 2024 | 10,86 | 10,96 | 10,78 | 10,83 | 10,83 | 17.525 |
22 apr 2024 | 10,82 | 11,07 | 10,80 | 11,06 | 11,06 | 8.180 |
19 apr 2024 | 10,92 | 11,12 | 10,92 | 11,12 | 11,12 | 38.556 |
18 apr 2024 | 11,04 | 11,06 | 10,94 | 11,00 | 11,00 | 1.785 |
17 apr 2024 | 11,10 | 11,12 | 10,94 | 11,05 | 11,05 | 19.390 |
16 apr 2024 | 11,06 | 11,48 | 11,02 | 11,02 | 11,02 | 4.513 |
15 apr 2024 | 11,38 | 11,46 | 11,36 | 11,41 | 11,41 | 1.164 |
12 apr 2024 | 11,42 | 11,46 | 11,30 | 11,30 | 11,30 | 5.982 |
11 apr 2024 | 11,32 | 11,32 | 11,24 | 11,30 | 11,30 | 9.528 |
10 apr 2024 | 11,10 | 11,26 | 10,99 | 11,26 | 11,26 | 93.037 |
09 apr 2024 | 11,16 | 11,20 | 11,12 | 11,12 | 11,12 | 8.173 |
08 apr 2024 | 11,08 | 11,28 | 11,04 | 11,24 | 11,24 | 26.112 |
05 apr 2024 | 11,16 | 11,24 | 11,14 | 11,14 | 11,14 | 20.218 |
04 apr 2024 | 11,20 | 11,28 | 11,16 | 11,28 | 11,28 | 5.165 |
03 apr 2024 | 11,34 | 11,34 | 11,23 | 11,31 | 11,31 | 12.601 |
02 apr 2024 | 11,26 | 11,30 | 11,16 | 11,20 | 11,20 | 36.930 |
28 mar 2024 | 11,38 | 11,38 | 11,26 | 11,36 | 11,36 | 28.248 |
27 mar 2024 | 11,56 | 11,62 | 11,20 | 11,39 | 11,39 | 29.430 |
26 mar 2024 | 11,52 | 11,62 | 11,52 | 11,58 | 11,58 | 36.944 |
26 mar 2024 | 0.55 Dividendo |
25 mar 2024 | 11,86 | 12,14 | 11,86 | 12,06 | 11,51 | 17.088 |
22 mar 2024 | 11,86 | 11,94 | 11,76 | 11,86 | 11,32 | 12.237 |
21 mar 2024 | 11,88 | 11,98 | 11,84 | 11,92 | 11,37 | 9.224 |
20 mar 2024 | 11,84 | 11,86 | 11,76 | 11,82 | 11,28 | 7.741 |
19 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,38 | 5.644 |
18 mar 2024 | 11,88 | 11,96 | 11,86 | 11,92 | 11,38 | 5.892 |
15 mar 2024 | 12,08 | 12,08 | 11,82 | 11,82 | 11,28 | 2.026 |
14 mar 2024 | 12,10 | 12,14 | 12,08 | 12,09 | 11,54 | 22.897 |
13 mar 2024 | 11,70 | 12,02 | 11,70 | 12,02 | 11,47 | 14.385 |
12 mar 2024 | 11,76 | 11,80 | 11,74 | 11,80 | 11,26 | 6.633 |
11 mar 2024 | 11,76 | 11,78 | 11,66 | 11,72 | 11,19 | 36.257 |
08 mar 2024 | 11,80 | 11,84 | 11,74 | 11,84 | 11,30 | 22.378 |
07 mar 2024 | 12,16 | 12,16 | 12,00 | 12,12 | 11,57 | 28.525 |
06 mar 2024 | 12,16 | 12,16 | 12,10 | 12,10 | 11,55 | 17.635 |
05 mar 2024 | 12,30 | 12,43 | 12,26 | 12,26 | 11,70 | 17.159 |
04 mar 2024 | 12,40 | 12,52 | 12,40 | 12,50 | 11,93 | 9.063 |
01 mar 2024 | 12,70 | 12,74 | 12,56 | 12,60 | 12,02 | 28.778 |
29 feb 2024 | 12,60 | 12,66 | 12,54 | 12,66 | 12,08 | 29.591 |
28 feb 2024 | 12,48 | 12,54 | 12,48 | 12,50 | 11,93 | 29.624 |
27 feb 2024 | 12,22 | 12,32 | 12,22 | 12,31 | 11,75 | 15.280 |
26 feb 2024 | 12,02 | 12,32 | 12,02 | 12,28 | 11,72 | 10.450 |
23 feb 2024 | 12,16 | 12,25 | 12,12 | 12,25 | 11,69 | 1.710 |
22 feb 2024 | 11,94 | 12,32 | 11,94 | 12,14 | 11,58 | 12.925 |
21 feb 2024 | 12,30 | 12,54 | 12,08 | 12,08 | 11,53 | 41.167 |
20 feb 2024 | 11,80 | 11,90 | 11,76 | 11,83 | 11,29 | 27.458 |
19 feb 2024 | 11,74 | 11,78 | 11,70 | 11,70 | 11,17 | 6.906 |
16 feb 2024 | 11,76 | 11,86 | 11,72 | 11,78 | 11,24 | 41.526 |
15 feb 2024 | 11,60 | 11,72 | 11,60 | 11,68 | 11,14 | 4.484 |
14 feb 2024 | 11,48 | 11,56 | 11,48 | 11,56 | 11,03 | 2.126 |
13 feb 2024 | 11,58 | 11,58 | 11,44 | 11,44 | 10,92 | 5.001 |
12 feb 2024 | 11,60 | 11,60 | 11,50 | 11,60 | 11,07 | 8.125 |
09 feb 2024 | 11,26 | 11,40 | 11,26 | 11,31 | 10,80 | 11.807 |
08 feb 2024 | 11,36 | 11,42 | 11,30 | 11,37 | 10,85 | 31.492 |
07 feb 2024 | 11,36 | 11,38 | 11,30 | 11,38 | 10,86 | 4.511 |
06 feb 2024 | 11,28 | 11,41 | 11,26 | 11,30 | 10,79 | 45.313 |
05 feb 2024 | 11,28 | 11,46 | 11,22 | 11,36 | 10,85 | 22.021 |
02 feb 2024 | 11,24 | 11,30 | 11,22 | 11,24 | 10,73 | 4.421 |
01 feb 2024 | 11,26 | 11,38 | 11,16 | 11,20 | 10,69 | 8.269 |
31 gen 2024 | 11,18 | 11,22 | 11,10 | 11,21 | 10,70 | 31.487 |
30 gen 2024 | 11,04 | 11,04 | 10,96 | 10,98 | 10,48 | 11.564 |
29 gen 2024 | 11,00 | 11,21 | 10,96 | 10,96 | 10,46 | 35.915 |
26 gen 2024 | 10,64 | 11,08 | 10,64 | 11,07 | 10,57 | 30.413 |
25 gen 2024 | 10,46 | 10,50 | 10,44 | 10,50 | 10,02 | 9.699 |
24 gen 2024 | 10,52 | 10,58 | 10,46 | 10,50 | 10,02 | 10.874 |
23 gen 2024 | 10,50 | 10,56 | 10,39 | 10,40 | 9,93 | 3.856 |
22 gen 2024 | 10,54 | 10,54 | 10,48 | 10,54 | 10,06 | 2.128 |
19 gen 2024 | 10,60 | 10,60 | 10,46 | 10,46 | 9,98 | 11.170 |
18 gen 2024 | 10,72 | 10,72 | 10,54 | 10,69 | 10,21 | 8.622 |
17 gen 2024 | 10,78 | 10,80 | 10,64 | 10,80 | 10,31 | 31.393 |
16 gen 2024 | 10,88 | 10,88 | 10,76 | 10,82 | 10,33 | 12.976 |
15 gen 2024 | 10,94 | 10,94 | 10,86 | 10,90 | 10,40 | 6.260 |
12 gen 2024 | 10,78 | 10,94 | 10,78 | 10,86 | 10,36 | 19.112 |
11 gen 2024 | 11,06 | 11,20 | 10,88 | 10,88 | 10,38 | 170.469 |
10 gen 2024 | 10,78 | 11,10 | 10,78 | 10,92 | 10,42 | 29.725 |
09 gen 2024 | 10,76 | 10,84 | 10,76 | 10,79 | 10,30 | 23.891 |
08 gen 2024 | 10,66 | 10,76 | 10,62 | 10,70 | 10,21 | 13.755 |
05 gen 2024 | 10,62 | 10,68 | 10,62 | 10,65 | 10,16 | 8.508 |
04 gen 2024 | 10,62 | 10,72 | 10,57 | 10,68 | 10,19 | 3.388 |
03 gen 2024 | 10,86 | 10,88 | 10,56 | 10,56 | 10,08 | 21.787 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 10,74 | 10,84 | 10,74 | 10,79 | 10,30 | 3.979 |
*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...