Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
30 mag 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
29 mag 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 250 |
28 mag 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
27 mag 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
24 mag 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
23 mag 2024 | 10,94 | 10,94 | 10,90 | 10,90 | 10,90 | - |
22 mag 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
21 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
20 mag 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
17 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
16 mag 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
15 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
14 mag 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
13 mag 2024 | 11,06 | 11,06 | 10,84 | 10,84 | 10,84 | 240 |
10 mag 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
09 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
08 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
07 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
06 mag 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
03 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
02 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
30 apr 2024 | 11,35 | 11,39 | 11,35 | 11,39 | 11,39 | - |
29 apr 2024 | 11,27 | 11,36 | 11,27 | 11,36 | 11,36 | - |
26 apr 2024 | 11,47 | 11,70 | 11,47 | 11,70 | 11,70 | 400 |
25 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
24 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
23 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
22 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
19 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
18 apr 2024 | 11,65 | 11,65 | 11,61 | 11,61 | 11,61 | 1.154 |
17 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
16 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
15 apr 2024 | 11,47 | 11,60 | 11,47 | 11,60 | 11,60 | 500 |
12 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
11 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
10 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
09 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
08 apr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
05 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
04 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
03 apr 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
02 apr 2024 | 12,10 | 12,12 | 12,10 | 12,12 | 12,12 | - |
28 mar 2024 | 12,28 | 12,30 | 12,28 | 12,30 | 12,30 | - |
28 mar 2024 | 25 Dividendo |
27 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | -12,48 | - |
26 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | -12,60 | - |
25 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | -12,46 | - |
22 mar 2024 | 12,82 | 12,84 | 12,82 | 12,82 | -12,78 | 413 |
21 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | -12,76 | - |
20 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | -12,48 | - |
19 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | -12,70 | - |
18 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | -12,58 | 48 |
15 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | -12,82 | - |
14 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | -12,72 | - |
13 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | -12,56 | - |
12 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | -12,74 | - |
11 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | -12,90 | - |
08 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | -13,02 | - |
07 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | -12,90 | - |
06 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -13,28 | - |
05 mar 2024 | 13,34 | 13,34 | 13,34 | 13,34 | -13,30 | - |
04 mar 2024 | 13,56 | 13,56 | 13,56 | 13,56 | -13,52 | - |
01 mar 2024 | 13,72 | 13,72 | 13,72 | 13,72 | -13,68 | - |
29 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | -13,52 | - |
28 feb 2024 | 13,36 | 13,48 | 13,36 | 13,48 | -13,44 | 20 |
27 feb 2024 | 13,58 | 13,62 | 13,58 | 13,62 | -13,58 | - |
26 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | -13,60 | - |
23 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | -13,54 | - |
22 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | -13,62 | - |
21 feb 2024 | 13,62 | 13,62 | 13,62 | 13,62 | -13,58 | - |
20 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | -13,66 | - |
19 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | -13,38 | - |
16 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | -13,52 | - |
15 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | -13,60 | - |
14 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | -13,44 | - |
13 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -13,28 | - |
12 feb 2024 | 12,98 | 13,44 | 12,98 | 13,44 | -13,40 | 390 |
09 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | -13,00 | - |
08 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | -13,08 | - |
07 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | -12,84 | - |
06 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | -12,94 | - |
05 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | -13,14 | - |
02 feb 2024 | 12,90 | 13,28 | 12,90 | 13,28 | -13,24 | 1 |
01 feb 2024 | 13,38 | 13,38 | 13,38 | 13,38 | -13,34 | - |
31 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | -13,40 | - |
30 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -13,28 | - |
29 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | -13,28 | - |
26 gen 2024 | 13,28 | 13,28 | 13,26 | 13,26 | -13,22 | - |
25 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | -13,54 | - |
24 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | -13,54 | - |
23 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | -13,76 | - |
22 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | -13,50 | - |
19 gen 2024 | 13,52 | 13,72 | 13,52 | 13,72 | -13,68 | - |
18 gen 2024 | 13,40 | 13,58 | 13,40 | 13,58 | -13,54 | 200 |
17 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | -13,36 | - |
16 gen 2024 | 13,84 | 13,84 | 13,84 | 13,84 | -13,80 | - |
15 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | -13,40 | - |
12 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | -13,40 | - |
11 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | -13,30 | - |
*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...