Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,21 | 11,28 | 11,20 | 11,26 | 11,26 | 83.166 |
02 mag 2024 | 11,15 | 11,18 | 11,13 | 11,15 | 11,15 | 101.400 |
01 mag 2024 | 11,12 | 11,17 | 11,12 | 11,16 | 11,16 | 91.300 |
30 apr 2024 | 11,08 | 11,12 | 11,08 | 11,10 | 11,10 | 27.700 |
29 apr 2024 | 11,10 | 11,14 | 11,10 | 11,13 | 11,13 | 74.000 |
26 apr 2024 | 11,07 | 11,12 | 11,07 | 11,09 | 11,09 | 75.300 |
25 apr 2024 | 11,10 | 11,10 | 11,06 | 11,08 | 11,08 | 78.100 |
24 apr 2024 | 11,13 | 11,16 | 11,12 | 11,14 | 11,14 | 70.400 |
23 apr 2024 | 11,14 | 11,17 | 11,14 | 11,14 | 11,14 | 108.500 |
22 apr 2024 | 11,15 | 11,16 | 11,15 | 11,16 | 11,16 | 40.800 |
19 apr 2024 | 11,15 | 11,20 | 11,14 | 11,15 | 11,15 | 80.800 |
18 apr 2024 | 11,23 | 11,23 | 11,15 | 11,15 | 11,15 | 90.100 |
17 apr 2024 | 11,20 | 11,25 | 11,19 | 11,22 | 11,22 | 213.700 |
16 apr 2024 | 11,18 | 11,21 | 11,12 | 11,18 | 11,18 | 168.000 |
15 apr 2024 | 11,24 | 11,25 | 11,19 | 11,20 | 11,20 | 135.600 |
12 apr 2024 | 11,33 | 11,33 | 11,26 | 11,27 | 11,27 | 54.100 |
12 apr 2024 | 0.05 Dividendo |
11 apr 2024 | 11,36 | 11,36 | 11,30 | 11,34 | 11,29 | 47.400 |
10 apr 2024 | 11,35 | 11,36 | 11,28 | 11,31 | 11,26 | 129.600 |
09 apr 2024 | 11,41 | 11,42 | 11,38 | 11,41 | 11,36 | 70.800 |
08 apr 2024 | 11,42 | 11,43 | 11,38 | 11,40 | 11,35 | 76.800 |
05 apr 2024 | 11,44 | 11,44 | 11,38 | 11,39 | 11,34 | 97.200 |
04 apr 2024 | 11,51 | 11,53 | 11,44 | 11,44 | 11,39 | 61.700 |
03 apr 2024 | 11,46 | 11,51 | 11,46 | 11,48 | 11,43 | 79.200 |
02 apr 2024 | 11,48 | 11,51 | 11,44 | 11,50 | 11,45 | 92.200 |
01 apr 2024 | 11,63 | 11,64 | 11,50 | 11,52 | 11,47 | 150.500 |
28 mar 2024 | 11,57 | 11,66 | 11,54 | 11,63 | 11,58 | 90.000 |
27 mar 2024 | 11,54 | 11,58 | 11,51 | 11,56 | 11,51 | 45.600 |
26 mar 2024 | 11,50 | 11,53 | 11,48 | 11,50 | 11,45 | 73.300 |
25 mar 2024 | 11,51 | 11,55 | 11,46 | 11,46 | 11,41 | 49.600 |
22 mar 2024 | 11,54 | 11,56 | 11,52 | 11,52 | 11,47 | 88.200 |
21 mar 2024 | 11,50 | 11,54 | 11,50 | 11,51 | 11,46 | 98.200 |
20 mar 2024 | 11,51 | 11,53 | 11,47 | 11,51 | 11,46 | 29.700 |
19 mar 2024 | 11,52 | 11,54 | 11,50 | 11,51 | 11,46 | 54.800 |
18 mar 2024 | 11,52 | 11,57 | 11,49 | 11,52 | 11,47 | 72.100 |
15 mar 2024 | 11,48 | 11,52 | 11,46 | 11,49 | 11,44 | 104.200 |
14 mar 2024 | 11,52 | 11,53 | 11,47 | 11,48 | 11,43 | 108.100 |
14 mar 2024 | 0.05 Dividendo |
13 mar 2024 | 11,53 | 11,58 | 11,52 | 11,58 | 11,48 | 79.300 |
12 mar 2024 | 11,54 | 11,54 | 11,50 | 11,52 | 11,42 | 122.000 |
11 mar 2024 | 11,58 | 11,58 | 11,52 | 11,54 | 11,44 | 142.800 |
08 mar 2024 | 11,57 | 11,58 | 11,53 | 11,55 | 11,45 | 60.800 |
07 mar 2024 | 11,61 | 11,62 | 11,55 | 11,57 | 11,47 | 66.100 |
06 mar 2024 | 11,51 | 11,59 | 11,51 | 11,57 | 11,47 | 54.700 |
05 mar 2024 | 11,51 | 11,53 | 11,49 | 11,51 | 11,41 | 66.400 |
04 mar 2024 | 11,52 | 11,53 | 11,46 | 11,47 | 11,37 | 158.800 |
01 mar 2024 | 11,42 | 11,51 | 11,41 | 11,50 | 11,40 | 74.600 |
29 feb 2024 | 11,48 | 11,50 | 11,44 | 11,44 | 11,34 | 85.300 |
28 feb 2024 | 11,48 | 11,49 | 11,43 | 11,46 | 11,36 | 128.000 |
27 feb 2024 | 11,48 | 11,48 | 11,44 | 11,45 | 11,35 | 108.600 |
26 feb 2024 | 11,54 | 11,57 | 11,47 | 11,48 | 11,38 | 85.300 |
23 feb 2024 | 11,56 | 11,60 | 11,55 | 11,55 | 11,45 | 58.300 |
22 feb 2024 | 11,55 | 11,63 | 11,51 | 11,55 | 11,45 | 130.800 |
21 feb 2024 | 11,56 | 11,61 | 11,53 | 11,54 | 11,44 | 70.600 |
20 feb 2024 | 11,50 | 11,53 | 11,48 | 11,52 | 11,42 | 50.400 |
16 feb 2024 | 11,54 | 11,54 | 11,46 | 11,52 | 11,42 | 72.200 |
15 feb 2024 | 11,50 | 11,57 | 11,50 | 11,56 | 11,46 | 59.600 |
14 feb 2024 | 11,41 | 11,49 | 11,41 | 11,48 | 11,38 | 84.500 |
14 feb 2024 | 0.05 Dividendo |
13 feb 2024 | 11,47 | 11,49 | 11,44 | 11,46 | 11,31 | 77.300 |
12 feb 2024 | 11,46 | 11,55 | 11,46 | 11,55 | 11,40 | 93.200 |
09 feb 2024 | 11,48 | 11,52 | 11,46 | 11,49 | 11,34 | 102.000 |
08 feb 2024 | 11,48 | 11,49 | 11,45 | 11,45 | 11,30 | 94.000 |
07 feb 2024 | 11,45 | 11,53 | 11,45 | 11,48 | 11,33 | 73.500 |
06 feb 2024 | 11,41 | 11,51 | 11,41 | 11,49 | 11,34 | 117.200 |
05 feb 2024 | 11,45 | 11,49 | 11,40 | 11,41 | 11,26 | 116.000 |
02 feb 2024 | 11,54 | 11,58 | 11,48 | 11,51 | 11,36 | 201.300 |
01 feb 2024 | 11,63 | 11,63 | 11,54 | 11,62 | 11,47 | 171.500 |
31 gen 2024 | 11,54 | 11,61 | 11,54 | 11,56 | 11,41 | 128.800 |
30 gen 2024 | 11,56 | 11,70 | 11,52 | 11,55 | 11,40 | 179.500 |
29 gen 2024 | 11,44 | 11,56 | 11,43 | 11,54 | 11,39 | 56.200 |
26 gen 2024 | 11,39 | 11,45 | 11,38 | 11,41 | 11,26 | 93.000 |
25 gen 2024 | 11,46 | 11,49 | 11,40 | 11,45 | 11,30 | 89.000 |
24 gen 2024 | 11,40 | 11,42 | 11,37 | 11,39 | 11,24 | 79.300 |
23 gen 2024 | 11,35 | 11,40 | 11,35 | 11,36 | 11,21 | 95.200 |
22 gen 2024 | 11,33 | 11,46 | 11,33 | 11,37 | 11,22 | 86.300 |
19 gen 2024 | 11,33 | 11,38 | 11,22 | 11,29 | 11,14 | 426.400 |
18 gen 2024 | 11,35 | 11,36 | 11,29 | 11,31 | 11,16 | 125.600 |
17 gen 2024 | 11,40 | 11,41 | 11,34 | 11,35 | 11,20 | 111.500 |
16 gen 2024 | 11,40 | 11,46 | 11,38 | 11,43 | 11,28 | 101.200 |
12 gen 2024 | 11,46 | 11,51 | 11,46 | 11,48 | 11,33 | 121.900 |
11 gen 2024 | 11,47 | 11,50 | 11,46 | 11,48 | 11,33 | 43.700 |
11 gen 2024 | 0.05 Dividendo |
10 gen 2024 | 11,58 | 11,58 | 11,48 | 11,52 | 11,32 | 70.900 |
09 gen 2024 | 11,57 | 11,63 | 11,52 | 11,52 | 11,32 | 68.700 |
08 gen 2024 | 11,53 | 11,58 | 11,50 | 11,58 | 11,38 | 62.800 |
05 gen 2024 | 11,53 | 11,56 | 11,51 | 11,54 | 11,34 | 87.300 |
04 gen 2024 | 11,50 | 11,53 | 11,49 | 11,53 | 11,33 | 66.700 |
03 gen 2024 | 11,50 | 11,53 | 11,45 | 11,53 | 11,33 | 49.200 |
02 gen 2024 | 11,38 | 11,50 | 11,38 | 11,50 | 11,30 | 93.500 |
29 dic 2023 | 11,40 | 11,44 | 11,37 | 11,41 | 11,21 | 271.000 |
28 dic 2023 | 11,38 | 11,45 | 11,38 | 11,43 | 11,23 | 261.400 |
27 dic 2023 | 11,41 | 11,47 | 11,37 | 11,46 | 11,26 | 237.700 |
26 dic 2023 | 11,39 | 11,46 | 11,37 | 11,39 | 11,19 | 219.400 |
22 dic 2023 | 11,41 | 11,47 | 11,37 | 11,38 | 11,18 | 215.700 |
21 dic 2023 | 11,45 | 11,47 | 11,40 | 11,41 | 11,21 | 150.900 |
20 dic 2023 | 11,44 | 11,50 | 11,39 | 11,40 | 11,20 | 207.500 |
19 dic 2023 | 11,44 | 11,46 | 11,40 | 11,44 | 11,24 | 195.700 |
18 dic 2023 | 11,44 | 11,49 | 11,39 | 11,41 | 11,21 | 178.100 |
15 dic 2023 | 11,39 | 11,45 | 11,37 | 11,43 | 11,23 | 160.300 |
*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...