Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 11,83 | 11,86 | 11,60 | 11,65 | 11,65 | 116.600 |
16 mag 2024 | 11,81 | 11,86 | 11,77 | 11,79 | 11,79 | 45.700 |
15 mag 2024 | 11,74 | 11,89 | 11,74 | 11,78 | 11,78 | 68.900 |
14 mag 2024 | 11,69 | 11,69 | 11,61 | 11,63 | 11,63 | 56.100 |
14 mag 2024 | 0.08 Dividendo |
13 mag 2024 | 11,76 | 11,84 | 11,64 | 11,72 | 11,64 | 65.600 |
10 mag 2024 | 11,68 | 11,68 | 11,50 | 11,65 | 11,57 | 35.500 |
09 mag 2024 | 11,34 | 11,63 | 11,34 | 11,59 | 11,51 | 46.100 |
08 mag 2024 | 11,44 | 11,44 | 11,35 | 11,41 | 11,33 | 37.800 |
07 mag 2024 | 11,43 | 11,46 | 11,40 | 11,45 | 11,37 | 46.300 |
06 mag 2024 | 11,41 | 11,49 | 11,34 | 11,43 | 11,35 | 83.600 |
03 mag 2024 | 11,29 | 11,43 | 11,27 | 11,34 | 11,26 | 52.700 |
02 mag 2024 | 11,11 | 11,18 | 11,06 | 11,17 | 11,09 | 28.700 |
01 mag 2024 | 11,04 | 11,18 | 11,02 | 11,06 | 10,98 | 37.000 |
30 apr 2024 | 11,14 | 11,35 | 11,07 | 11,08 | 11,00 | 88.400 |
29 apr 2024 | 11,15 | 11,22 | 11,08 | 11,12 | 11,04 | 52.300 |
26 apr 2024 | 11,02 | 11,20 | 11,01 | 11,14 | 11,06 | 66.000 |
25 apr 2024 | 11,20 | 11,20 | 11,02 | 11,02 | 10,94 | 106.400 |
24 apr 2024 | 11,38 | 11,38 | 11,21 | 11,30 | 11,22 | 63.800 |
23 apr 2024 | 11,32 | 11,36 | 11,22 | 11,33 | 11,25 | 103.300 |
22 apr 2024 | 10,93 | 11,33 | 10,93 | 11,28 | 11,20 | 161.900 |
19 apr 2024 | 10,78 | 10,92 | 10,78 | 10,91 | 10,84 | 49.000 |
18 apr 2024 | 10,90 | 10,90 | 10,76 | 10,79 | 10,72 | 68.300 |
17 apr 2024 | 10,76 | 10,90 | 10,76 | 10,85 | 10,78 | 88.800 |
16 apr 2024 | 10,75 | 10,80 | 10,67 | 10,68 | 10,61 | 57.400 |
15 apr 2024 | 10,99 | 11,12 | 10,76 | 10,80 | 10,73 | 64.900 |
12 apr 2024 | 11,17 | 11,17 | 10,97 | 10,99 | 10,91 | 56.400 |
11 apr 2024 | 11,21 | 11,27 | 11,11 | 11,19 | 11,11 | 71.900 |
10 apr 2024 | 11,45 | 11,47 | 11,20 | 11,21 | 11,13 | 99.900 |
09 apr 2024 | 11,53 | 11,59 | 11,53 | 11,58 | 11,50 | 48.900 |
09 apr 2024 | 0.08 Dividendo |
08 apr 2024 | 11,49 | 11,59 | 11,49 | 11,57 | 11,41 | 82.000 |
05 apr 2024 | 11,60 | 11,67 | 11,47 | 11,47 | 11,31 | 98.100 |
04 apr 2024 | 11,75 | 11,78 | 11,58 | 11,59 | 11,43 | 79.300 |
03 apr 2024 | 11,56 | 11,79 | 11,50 | 11,70 | 11,54 | 104.000 |
02 apr 2024 | 11,52 | 11,74 | 11,47 | 11,69 | 11,53 | 115.100 |
01 apr 2024 | 11,89 | 11,89 | 11,68 | 11,68 | 11,52 | 81.400 |
28 mar 2024 | 11,85 | 11,94 | 11,79 | 11,89 | 11,73 | 105.800 |
27 mar 2024 | 11,72 | 11,81 | 11,71 | 11,81 | 11,65 | 59.500 |
26 mar 2024 | 11,71 | 11,71 | 11,67 | 11,69 | 11,53 | 58.700 |
25 mar 2024 | 11,64 | 11,69 | 11,61 | 11,64 | 11,48 | 54.200 |
22 mar 2024 | 11,73 | 11,77 | 11,65 | 11,66 | 11,50 | 88.400 |
21 mar 2024 | 11,75 | 11,83 | 11,71 | 11,73 | 11,57 | 58.700 |
20 mar 2024 | 11,67 | 11,74 | 11,63 | 11,73 | 11,57 | 45.600 |
19 mar 2024 | 11,74 | 11,74 | 11,59 | 11,67 | 11,51 | 76.400 |
18 mar 2024 | 11,71 | 11,76 | 11,65 | 11,68 | 11,52 | 40.500 |
15 mar 2024 | 11,63 | 11,73 | 11,63 | 11,67 | 11,51 | 46.900 |
14 mar 2024 | 11,82 | 11,92 | 11,56 | 11,76 | 11,60 | 115.500 |
13 mar 2024 | 11,90 | 11,94 | 11,83 | 11,84 | 11,68 | 81.400 |
12 mar 2024 | 11,93 | 11,96 | 11,90 | 11,95 | 11,79 | 81.600 |
12 mar 2024 | 0.08 Dividendo |
11 mar 2024 | 12,03 | 12,08 | 12,00 | 12,04 | 11,80 | 50.900 |
08 mar 2024 | 11,95 | 12,06 | 11,90 | 12,06 | 11,82 | 94.700 |
07 mar 2024 | 11,97 | 11,97 | 11,88 | 11,90 | 11,66 | 40.700 |
06 mar 2024 | 11,87 | 11,92 | 11,84 | 11,89 | 11,65 | 37.300 |
05 mar 2024 | 11,87 | 11,94 | 11,80 | 11,81 | 11,57 | 65.700 |
04 mar 2024 | 11,84 | 11,92 | 11,81 | 11,92 | 11,68 | 52.600 |
01 mar 2024 | 11,82 | 11,87 | 11,67 | 11,87 | 11,63 | 63.400 |
29 feb 2024 | 11,75 | 11,80 | 11,69 | 11,77 | 11,53 | 71.600 |
28 feb 2024 | 11,50 | 11,61 | 11,48 | 11,61 | 11,37 | 64.900 |
27 feb 2024 | 11,60 | 11,64 | 11,51 | 11,52 | 11,29 | 43.000 |
26 feb 2024 | 11,65 | 11,66 | 11,55 | 11,56 | 11,33 | 58.200 |
23 feb 2024 | 11,76 | 11,76 | 11,61 | 11,67 | 11,43 | 42.400 |
22 feb 2024 | 11,70 | 11,71 | 11,62 | 11,63 | 11,39 | 51.500 |
21 feb 2024 | 11,63 | 11,70 | 11,56 | 11,64 | 11,40 | 89.400 |
20 feb 2024 | 11,82 | 11,82 | 11,59 | 11,67 | 11,43 | 64.300 |
16 feb 2024 | 11,84 | 11,84 | 11,66 | 11,70 | 11,46 | 32.600 |
15 feb 2024 | 11,76 | 11,92 | 11,76 | 11,87 | 11,63 | 50.900 |
14 feb 2024 | 11,57 | 11,87 | 11,57 | 11,66 | 11,42 | 45.400 |
13 feb 2024 | 11,68 | 11,74 | 11,51 | 11,56 | 11,33 | 94.600 |
13 feb 2024 | 0.08 Dividendo |
12 feb 2024 | 12,00 | 12,03 | 11,90 | 11,90 | 11,58 | 37.600 |
09 feb 2024 | 11,87 | 11,93 | 11,80 | 11,89 | 11,57 | 71.000 |
08 feb 2024 | 11,95 | 11,95 | 11,83 | 11,86 | 11,54 | 50.900 |
07 feb 2024 | 11,91 | 11,91 | 11,81 | 11,83 | 11,51 | 56.000 |
06 feb 2024 | 11,88 | 11,91 | 11,79 | 11,88 | 11,56 | 70.800 |
05 feb 2024 | 12,00 | 12,00 | 11,71 | 11,75 | 11,43 | 98.400 |
02 feb 2024 | 12,05 | 12,06 | 11,95 | 12,01 | 11,69 | 43.000 |
01 feb 2024 | 11,85 | 12,18 | 11,85 | 12,15 | 11,82 | 90.500 |
31 gen 2024 | 12,10 | 12,14 | 11,76 | 11,81 | 11,49 | 118.000 |
30 gen 2024 | 12,06 | 12,12 | 12,03 | 12,08 | 11,76 | 70.300 |
29 gen 2024 | 12,06 | 12,14 | 12,02 | 12,14 | 11,81 | 57.800 |
26 gen 2024 | 12,03 | 12,05 | 11,95 | 11,98 | 11,66 | 43.300 |
25 gen 2024 | 12,09 | 12,09 | 11,97 | 12,01 | 11,69 | 50.000 |
24 gen 2024 | 12,26 | 12,26 | 11,93 | 11,98 | 11,66 | 63.800 |
23 gen 2024 | 12,19 | 12,22 | 11,93 | 12,04 | 11,72 | 59.100 |
22 gen 2024 | 12,10 | 12,26 | 11,89 | 12,26 | 11,93 | 114.800 |
19 gen 2024 | 11,89 | 12,02 | 11,76 | 11,97 | 11,65 | 80.500 |
18 gen 2024 | 11,74 | 11,92 | 11,68 | 11,91 | 11,59 | 92.800 |
17 gen 2024 | 11,92 | 11,94 | 11,65 | 11,73 | 11,42 | 80.600 |
16 gen 2024 | 12,09 | 12,09 | 11,94 | 12,00 | 11,68 | 55.500 |
16 gen 2024 | 0.08 Dividendo |
12 gen 2024 | 12,23 | 12,23 | 12,05 | 12,15 | 11,75 | 45.800 |
11 gen 2024 | 12,23 | 12,23 | 12,00 | 12,10 | 11,70 | 46.300 |
10 gen 2024 | 12,03 | 12,21 | 12,03 | 12,21 | 11,80 | 94.400 |
09 gen 2024 | 11,98 | 12,05 | 11,89 | 12,03 | 11,63 | 69.400 |
08 gen 2024 | 11,77 | 12,04 | 11,77 | 12,00 | 11,60 | 88.700 |
05 gen 2024 | 11,72 | 11,87 | 11,70 | 11,71 | 11,32 | 83.100 |
04 gen 2024 | 11,70 | 11,80 | 11,70 | 11,78 | 11,39 | 73.300 |
03 gen 2024 | 11,89 | 11,90 | 11,71 | 11,72 | 11,33 | 86.100 |
*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...