Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
02 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
01 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
30 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
29 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
26 apr 2024 | 11,55 | 11,63 | 11,55 | 11,61 | 11,61 | 975 |
25 apr 2024 | 11,16 | 11,28 | 11,11 | 11,25 | 11,25 | 128 |
24 apr 2024 | 11,18 | 11,23 | 11,15 | 11,19 | 11,19 | 456 |
23 apr 2024 | 11,28 | 11,36 | 11,27 | 11,36 | 11,36 | 1.835 |
22 apr 2024 | 11,02 | 11,14 | 11,01 | 11,13 | 11,13 | 667 |
19 apr 2024 | 10,88 | 10,89 | 10,73 | 10,83 | 10,83 | 1.771 |
18 apr 2024 | 10,98 | 11,07 | 10,92 | 10,99 | 10,99 | 1.039 |
17 apr 2024 | 10,84 | 10,91 | 10,80 | 10,86 | 10,86 | 272 |
16 apr 2024 | 10,55 | 10,59 | 10,49 | 10,59 | 10,59 | 905 |
15 apr 2024 | 10,82 | 10,87 | 10,76 | 10,80 | 10,80 | 313 |
12 apr 2024 | 10,56 | 10,68 | 10,56 | 10,61 | 10,61 | 447 |
11 apr 2024 | 10,85 | 10,85 | 10,69 | 10,83 | 10,83 | 1.679 |
10 apr 2024 | 11,07 | 11,22 | 11,03 | 11,15 | 11,15 | 257 |
09 apr 2024 | 11,54 | 11,56 | 11,33 | 11,33 | 11,33 | 2.461 |
08 apr 2024 | 11,54 | 11,58 | 11,51 | 11,53 | 11,53 | 277 |
08 apr 2024 | 0.425334 Dividendo |
05 apr 2024 | 11,85 | 11,87 | 11,77 | 11,79 | 11,36 | 1.269 |
04 apr 2024 | 12,15 | 12,19 | 12,15 | 12,17 | 11,73 | 283 |
03 apr 2024 | 11,95 | 11,95 | 11,93 | 11,93 | 11,49 | 2.100 |
02 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,42 | - |
28 mar 2024 | 11,97 | 12,00 | 11,82 | 11,85 | 11,42 | 1.968 |
27 mar 2024 | 11,79 | 11,84 | 11,76 | 11,80 | 11,37 | 746 |
26 mar 2024 | 11,67 | 11,76 | 11,67 | 11,71 | 11,29 | 195 |
25 mar 2024 | 11,71 | 11,80 | 11,66 | 11,70 | 11,28 | 14.811 |
22 mar 2024 | 11,81 | 11,82 | 11,73 | 11,81 | 11,38 | 247 |
21 mar 2024 | 11,74 | 11,78 | 11,70 | 11,71 | 11,29 | 1.048 |
20 mar 2024 | 11,31 | 11,51 | 11,29 | 11,50 | 11,09 | 2.993 |
19 mar 2024 | 11,36 | 11,41 | 11,33 | 11,36 | 10,95 | 269 |
18 mar 2024 | 11,37 | 11,40 | 11,26 | 11,30 | 10,89 | 498 |
15 mar 2024 | 11,29 | 11,42 | 11,29 | 11,38 | 10,97 | 3.055 |
14 mar 2024 | 11,18 | 11,19 | 11,04 | 11,11 | 10,71 | 521 |
13 mar 2024 | 11,31 | 11,31 | 11,23 | 11,25 | 10,84 | 814 |
12 mar 2024 | 11,00 | 11,21 | 10,96 | 11,21 | 10,81 | 874 |
11 mar 2024 | 10,87 | 10,89 | 10,82 | 10,84 | 10,45 | 1.752 |
08 mar 2024 | 10,91 | 10,92 | 10,78 | 10,79 | 10,40 | 570 |
07 mar 2024 | 10,64 | 10,83 | 10,64 | 10,82 | 10,43 | 781 |
06 mar 2024 | 10,55 | 10,60 | 10,48 | 10,53 | 10,15 | 894 |
05 mar 2024 | 10,27 | 10,30 | 10,25 | 10,27 | 9,90 | 1.027 |
04 mar 2024 | 10,20 | 10,22 | 10,17 | 10,21 | 9,84 | 483 |
01 mar 2024 | 10,16 | 10,16 | 10,06 | 10,11 | 9,75 | 332 |
29 feb 2024 | 9,96 | 9,96 | 9,88 | 9,91 | 9,55 | 398 |
28 feb 2024 | 10,09 | 10,12 | 10,01 | 10,05 | 9,69 | 1.148 |
27 feb 2024 | 10,11 | 10,17 | 10,10 | 10,12 | 9,75 | 285 |
26 feb 2024 | 10,21 | 10,25 | 10,20 | 10,22 | 9,85 | 493 |
23 feb 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 9,87 | - |
22 feb 2024 | 10,12 | 10,12 | 10,10 | 10,11 | 9,75 | 116 |
21 feb 2024 | 10,00 | 10,05 | 9,99 | 10,03 | 9,67 | 189 |
20 feb 2024 | 9,76 | 9,86 | 9,75 | 9,85 | 9,49 | 406 |
19 feb 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,37 | - |
16 feb 2024 | 9,65 | 9,72 | 9,63 | 9,72 | 9,37 | 209 |
15 feb 2024 | 9,66 | 9,77 | 9,66 | 9,76 | 9,41 | 1.692 |
14 feb 2024 | 9,88 | 9,89 | 9,82 | 9,84 | 9,49 | 143 |
13 feb 2024 | 9,90 | 9,96 | 9,90 | 9,91 | 9,55 | 493 |
12 feb 2024 | 9,91 | 9,98 | 9,90 | 9,97 | 9,61 | 4.745 |
09 feb 2024 | 9,81 | 9,90 | 9,77 | 9,89 | 9,53 | 230 |
08 feb 2024 | 9,78 | 9,82 | 9,78 | 9,82 | 9,47 | 20.547 |
07 feb 2024 | 9,68 | 9,69 | 9,60 | 9,69 | 9,34 | 257 |
06 feb 2024 | 9,78 | 9,80 | 9,72 | 9,72 | 9,37 | 259 |
05 feb 2024 | 9,59 | 9,62 | 9,55 | 9,62 | 9,27 | 488 |
02 feb 2024 | 9,63 | 9,68 | 9,62 | 9,64 | 9,29 | 359 |
01 feb 2024 | 9,47 | 9,48 | 9,36 | 9,47 | 9,13 | 215 |
31 gen 2024 | 9,47 | 9,47 | 9,38 | 9,42 | 9,08 | 616 |
30 gen 2024 | 8,88 | 9,35 | 8,88 | 9,34 | 9,00 | 4.222 |
29 gen 2024 | 8,65 | 8,75 | 8,64 | 8,75 | 8,43 | 245 |
26 gen 2024 | 8,74 | 8,78 | 8,73 | 8,76 | 8,44 | 151 |
25 gen 2024 | 8,82 | 8,82 | 8,72 | 8,72 | 8,41 | 189 |
24 gen 2024 | 8,92 | 8,94 | 8,89 | 8,90 | 8,58 | 384 |
23 gen 2024 | 8,78 | 8,79 | 8,75 | 8,79 | 8,47 | 209 |
22 gen 2024 | 8,84 | 8,87 | 8,82 | 8,85 | 8,53 | 1.014 |
19 gen 2024 | 8,66 | 8,73 | 8,65 | 8,72 | 8,41 | 238 |
18 gen 2024 | 8,80 | 8,80 | 8,72 | 8,75 | 8,43 | 93 |
17 gen 2024 | 8,70 | 8,77 | 8,69 | 8,73 | 8,42 | 171 |
16 gen 2024 | 8,78 | 8,85 | 8,76 | 8,79 | 8,47 | 355 |
15 gen 2024 | 9,07 | 9,07 | 9,07 | 9,07 | 8,74 | - |
12 gen 2024 | 9,09 | 9,12 | 9,03 | 9,07 | 8,74 | 325 |
11 gen 2024 | 9,20 | 9,20 | 9,02 | 9,07 | 8,74 | 1.820 |
10 gen 2024 | 9,17 | 9,21 | 9,15 | 9,19 | 8,86 | 419 |
09 gen 2024 | 9,10 | 9,15 | 9,10 | 9,10 | 8,77 | 1.757 |
08 gen 2024 | 9,39 | 9,40 | 9,39 | 9,40 | 9,06 | 600 |
05 gen 2024 | 9,36 | 9,36 | 9,32 | 9,32 | 8,98 | 1.202 |
04 gen 2024 | 9,14 | 9,24 | 9,14 | 9,22 | 8,89 | 482.708 |
03 gen 2024 | 9,06 | 9,09 | 9,02 | 9,06 | 8,73 | 1.232 |
02 gen 2024 | 9,17 | 9,21 | 9,16 | 9,19 | 8,86 | 1.008 |
29 dic 2023 | 9,10 | 9,13 | 9,06 | 9,09 | 8,76 | 130 |
28 dic 2023 | 9,06 | 9,06 | 9,03 | 9,04 | 8,71 | 273 |
27 dic 2023 | 9,04 | 9,04 | 9,04 | 9,04 | 8,71 | - |
22 dic 2023 | 9,09 | 9,09 | 9,00 | 9,04 | 8,71 | 1.420 |
21 dic 2023 | 9,01 | 9,03 | 8,97 | 9,00 | 8,68 | 4.923 |
20 dic 2023 | 8,94 | 8,97 | 8,92 | 8,93 | 8,61 | 209 |
19 dic 2023 | 9,00 | 9,07 | 9,00 | 9,07 | 8,74 | 165 |
18 dic 2023 | 8,99 | 8,99 | 8,95 | 8,98 | 8,66 | 1.039 |
15 dic 2023 | 8,98 | 9,03 | 8,97 | 8,97 | 8,65 | 3.096 |
14 dic 2023 | 9,14 | 9,21 | 9,10 | 9,16 | 8,83 | 333 |
13 dic 2023 | 9,09 | 9,14 | 9,04 | 9,14 | 8,81 | 4.621 |
12 dic 2023 | 9,04 | 9,09 | 9,04 | 9,09 | 8,76 | 432 |
*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...