Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,55 | 11,59 | 11,54 | 11,58 | 11,58 | 14.558 |
02 mag 2024 | 11,48 | 11,57 | 11,47 | 11,49 | 11,49 | 9.900 |
01 mag 2024 | 11,46 | 11,53 | 11,46 | 11,51 | 11,51 | 16.300 |
30 apr 2024 | 11,42 | 11,57 | 11,42 | 11,45 | 11,45 | 17.700 |
29 apr 2024 | 11,44 | 11,47 | 11,43 | 11,47 | 11,47 | 23.500 |
26 apr 2024 | 11,43 | 11,47 | 11,42 | 11,45 | 11,45 | 22.000 |
25 apr 2024 | 11,41 | 11,41 | 11,34 | 11,37 | 11,37 | 22.400 |
24 apr 2024 | 11,53 | 11,53 | 11,41 | 11,43 | 11,43 | 16.800 |
23 apr 2024 | 11,43 | 11,56 | 11,43 | 11,50 | 11,50 | 10.000 |
22 apr 2024 | 11,39 | 11,54 | 11,39 | 11,45 | 11,45 | 22.700 |
19 apr 2024 | 11,40 | 11,42 | 11,36 | 11,39 | 11,39 | 17.000 |
18 apr 2024 | 11,35 | 11,39 | 11,35 | 11,38 | 11,38 | 29.400 |
18 apr 2024 | 0.09 Dividendo |
17 apr 2024 | 11,39 | 11,46 | 11,39 | 11,44 | 11,35 | 15.500 |
16 apr 2024 | 11,39 | 11,41 | 11,38 | 11,38 | 11,29 | 13.300 |
15 apr 2024 | 11,62 | 11,62 | 11,40 | 11,41 | 11,32 | 46.200 |
12 apr 2024 | 11,67 | 11,67 | 11,57 | 11,57 | 11,48 | 30.000 |
11 apr 2024 | 11,73 | 11,73 | 11,53 | 11,69 | 11,60 | 41.300 |
10 apr 2024 | 11,79 | 11,79 | 11,70 | 11,74 | 11,65 | 13.400 |
09 apr 2024 | 11,79 | 11,84 | 11,79 | 11,81 | 11,72 | 17.900 |
08 apr 2024 | 11,78 | 11,84 | 11,78 | 11,79 | 11,70 | 18.300 |
05 apr 2024 | 11,76 | 11,79 | 11,72 | 11,75 | 11,66 | 15.600 |
04 apr 2024 | 11,83 | 11,89 | 11,72 | 11,72 | 11,63 | 21.000 |
03 apr 2024 | 11,80 | 11,83 | 11,79 | 11,79 | 11,70 | 6.500 |
02 apr 2024 | 11,83 | 11,84 | 11,70 | 11,79 | 11,70 | 26.000 |
01 apr 2024 | 11,92 | 11,92 | 11,85 | 11,87 | 11,78 | 46.600 |
28 mar 2024 | 11,88 | 11,92 | 11,86 | 11,87 | 11,78 | 16.400 |
27 mar 2024 | 11,71 | 11,92 | 11,71 | 11,83 | 11,74 | 54.600 |
26 mar 2024 | 11,72 | 11,73 | 11,72 | 11,73 | 11,64 | 19.600 |
25 mar 2024 | 11,70 | 11,70 | 11,66 | 11,67 | 11,58 | 23.700 |
22 mar 2024 | 11,76 | 11,76 | 11,70 | 11,72 | 11,63 | 19.200 |
21 mar 2024 | 11,72 | 11,72 | 11,70 | 11,72 | 11,63 | 17.000 |
20 mar 2024 | 11,64 | 11,74 | 11,60 | 11,71 | 11,62 | 75.400 |
19 mar 2024 | 11,56 | 11,60 | 11,56 | 11,60 | 11,51 | 14.700 |
18 mar 2024 | 11,63 | 11,63 | 11,55 | 11,55 | 11,46 | 24.700 |
15 mar 2024 | 11,50 | 11,57 | 11,50 | 11,52 | 11,43 | 12.400 |
14 mar 2024 | 11,58 | 11,58 | 11,49 | 11,49 | 11,40 | 36.300 |
14 mar 2024 | 0.09 Dividendo |
13 mar 2024 | 11,65 | 11,67 | 11,62 | 11,66 | 11,48 | 28.200 |
12 mar 2024 | 11,62 | 11,64 | 11,58 | 11,63 | 11,45 | 33.300 |
11 mar 2024 | 11,57 | 11,59 | 11,55 | 11,59 | 11,41 | 33.900 |
08 mar 2024 | 11,50 | 11,56 | 11,50 | 11,56 | 11,38 | 14.000 |
07 mar 2024 | 11,46 | 11,53 | 11,46 | 11,52 | 11,34 | 22.600 |
06 mar 2024 | 11,47 | 11,47 | 11,42 | 11,46 | 11,28 | 9.200 |
05 mar 2024 | 11,44 | 11,50 | 11,44 | 11,44 | 11,26 | 26.100 |
04 mar 2024 | 11,42 | 11,47 | 11,40 | 11,47 | 11,29 | 13.200 |
01 mar 2024 | 11,34 | 11,44 | 11,34 | 11,43 | 11,25 | 20.400 |
29 feb 2024 | 11,30 | 11,37 | 11,30 | 11,33 | 11,15 | 37.400 |
28 feb 2024 | 11,21 | 11,23 | 11,21 | 11,23 | 11,06 | 10.200 |
27 feb 2024 | 11,20 | 11,21 | 11,17 | 11,20 | 11,03 | 16.800 |
26 feb 2024 | 11,22 | 11,22 | 11,12 | 11,14 | 10,97 | 23.500 |
23 feb 2024 | 11,16 | 11,22 | 11,16 | 11,18 | 11,01 | 26.000 |
22 feb 2024 | 11,21 | 11,21 | 11,15 | 11,17 | 11,00 | 15.700 |
21 feb 2024 | 11,13 | 11,20 | 11,13 | 11,17 | 11,00 | 46.400 |
20 feb 2024 | 11,13 | 11,16 | 11,12 | 11,15 | 10,98 | 36.100 |
16 feb 2024 | 11,13 | 11,16 | 11,10 | 11,10 | 10,93 | 27.000 |
15 feb 2024 | 11,11 | 11,16 | 11,11 | 11,13 | 10,96 | 15.200 |
15 feb 2024 | 0.09 Dividendo |
14 feb 2024 | 11,18 | 11,20 | 11,15 | 11,17 | 10,91 | 13.000 |
13 feb 2024 | 11,18 | 11,18 | 11,10 | 11,13 | 10,87 | 52.400 |
12 feb 2024 | 11,20 | 11,28 | 11,20 | 11,20 | 10,94 | 61.100 |
09 feb 2024 | 11,26 | 11,28 | 11,21 | 11,21 | 10,95 | 25.400 |
08 feb 2024 | 11,28 | 11,31 | 11,25 | 11,25 | 10,99 | 37.700 |
07 feb 2024 | 11,28 | 11,28 | 11,23 | 11,28 | 11,02 | 21.400 |
06 feb 2024 | 11,17 | 11,24 | 11,17 | 11,22 | 10,96 | 24.000 |
05 feb 2024 | 11,20 | 11,20 | 11,13 | 11,17 | 10,91 | 11.700 |
02 feb 2024 | 11,20 | 11,21 | 11,16 | 11,21 | 10,95 | 10.400 |
01 feb 2024 | 11,15 | 11,22 | 11,15 | 11,22 | 10,96 | 23.400 |
31 gen 2024 | 11,10 | 11,16 | 11,09 | 11,13 | 10,87 | 14.800 |
30 gen 2024 | 11,05 | 11,12 | 11,03 | 11,09 | 10,83 | 20.700 |
29 gen 2024 | 11,10 | 11,10 | 11,02 | 11,04 | 10,78 | 14.300 |
26 gen 2024 | 11,01 | 11,06 | 11,00 | 11,04 | 10,78 | 17.600 |
25 gen 2024 | 10,97 | 11,04 | 10,95 | 11,04 | 10,78 | 15.700 |
24 gen 2024 | 10,95 | 10,97 | 10,91 | 10,96 | 10,70 | 22.700 |
23 gen 2024 | 10,85 | 10,92 | 10,85 | 10,92 | 10,66 | 37.500 |
22 gen 2024 | 10,80 | 10,89 | 10,80 | 10,89 | 10,63 | 23.000 |
19 gen 2024 | 10,75 | 10,85 | 10,71 | 10,83 | 10,58 | 26.800 |
18 gen 2024 | 10,74 | 10,79 | 10,74 | 10,78 | 10,53 | 16.900 |
17 gen 2024 | 10,81 | 10,81 | 10,69 | 10,72 | 10,47 | 38.500 |
16 gen 2024 | 10,85 | 10,86 | 10,80 | 10,81 | 10,56 | 22.000 |
12 gen 2024 | 10,88 | 10,89 | 10,87 | 10,87 | 10,62 | 14.900 |
11 gen 2024 | 10,85 | 10,85 | 10,80 | 10,83 | 10,58 | 3.700 |
10 gen 2024 | 10,78 | 10,87 | 10,78 | 10,85 | 10,60 | 18.500 |
09 gen 2024 | 10,80 | 10,82 | 10,76 | 10,78 | 10,53 | 19.800 |
08 gen 2024 | 10,85 | 10,85 | 10,76 | 10,81 | 10,56 | 23.800 |
05 gen 2024 | 10,64 | 10,83 | 10,64 | 10,81 | 10,56 | 25.900 |
04 gen 2024 | 10,80 | 10,81 | 10,70 | 10,78 | 10,53 | 24.500 |
03 gen 2024 | 10,70 | 10,75 | 10,70 | 10,73 | 10,48 | 23.900 |
02 gen 2024 | 10,70 | 10,75 | 10,68 | 10,75 | 10,50 | 36.500 |
29 dic 2023 | 10,76 | 10,85 | 10,68 | 10,73 | 10,48 | 58.400 |
28 dic 2023 | 10,80 | 10,86 | 10,77 | 10,78 | 10,53 | 42.400 |
28 dic 2023 | 0.09 Dividendo |
27 dic 2023 | 10,85 | 10,90 | 10,85 | 10,90 | 10,56 | 48.200 |
26 dic 2023 | 10,92 | 10,99 | 10,82 | 10,85 | 10,51 | 45.000 |
22 dic 2023 | 10,85 | 10,89 | 10,84 | 10,88 | 10,54 | 24.800 |
21 dic 2023 | 10,84 | 10,87 | 10,83 | 10,85 | 10,51 | 11.600 |
20 dic 2023 | 10,92 | 10,93 | 10,81 | 10,81 | 10,47 | 27.100 |
19 dic 2023 | 10,97 | 11,03 | 10,85 | 10,86 | 10,52 | 35.900 |
18 dic 2023 | 11,01 | 11,01 | 10,90 | 10,94 | 10,60 | 19.900 |
15 dic 2023 | 11,00 | 11,00 | 10,91 | 11,00 | 10,65 | 16.400 |
*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...