Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 11,44 | 11,48 | 11,42 | 11,47 | 11,47 | 258 |
03 giu 2024 | 11,43 | 11,48 | 11,37 | 11,43 | 11,43 | 433 |
03 giu 2024 | 0.354489 Dividendo |
31 mag 2024 | 11,56 | 11,68 | 11,52 | 11,68 | 11,33 | 2.205 |
30 mag 2024 | 11,50 | 11,53 | 11,45 | 11,49 | 11,14 | 2.658 |
29 mag 2024 | 11,47 | 11,47 | 11,40 | 11,43 | 11,08 | 182 |
28 mag 2024 | 11,58 | 11,58 | 11,55 | 11,55 | 11,20 | 868 |
24 mag 2024 | 11,54 | 11,61 | 11,54 | 11,58 | 11,23 | 4.982 |
23 mag 2024 | 11,46 | 11,47 | 11,43 | 11,46 | 11,11 | 16.919 |
22 mag 2024 | 11,53 | 11,62 | 11,49 | 11,62 | 11,27 | 8.404 |
21 mag 2024 | 11,75 | 11,77 | 11,69 | 11,74 | 11,38 | 2.332 |
20 mag 2024 | 11,74 | 11,76 | 11,73 | 11,74 | 11,38 | 404 |
17 mag 2024 | 11,68 | 11,72 | 11,68 | 11,70 | 11,35 | 9.405 |
16 mag 2024 | 11,62 | 11,68 | 11,60 | 11,67 | 11,31 | 3.267 |
15 mag 2024 | 11,59 | 11,60 | 11,58 | 11,59 | 11,24 | 4.573 |
14 mag 2024 | 11,50 | 11,52 | 11,49 | 11,50 | 11,15 | 3.249 |
13 mag 2024 | 11,43 | 11,47 | 11,41 | 11,43 | 11,08 | 176 |
10 mag 2024 | 11,37 | 11,37 | 11,35 | 11,36 | 11,01 | 191 |
09 mag 2024 | 11,39 | 11,43 | 11,35 | 11,35 | 11,01 | 3.051 |
08 mag 2024 | 11,24 | 11,26 | 11,24 | 11,26 | 10,92 | 48 |
07 mag 2024 | 11,22 | 11,23 | 11,20 | 11,20 | 10,86 | 71 |
03 mag 2024 | 11,32 | 11,32 | 11,18 | 11,21 | 10,87 | 4.553 |
02 mag 2024 | 11,09 | 11,10 | 11,08 | 11,08 | 10,74 | 9 |
01 mag 2024 | 11,06 | 11,13 | 11,05 | 11,06 | 10,72 | 98 |
30 apr 2024 | 11,12 | 11,12 | 11,09 | 11,10 | 10,76 | 180 |
29 apr 2024 | 11,20 | 11,27 | 11,19 | 11,20 | 10,86 | 273 |
26 apr 2024 | 11,11 | 11,13 | 11,10 | 11,11 | 10,77 | 72 |
25 apr 2024 | 11,21 | 11,24 | 11,18 | 11,24 | 10,90 | 769 |
24 apr 2024 | 11,29 | 11,35 | 11,25 | 11,29 | 10,95 | 430 |
23 apr 2024 | 11,76 | 11,83 | 11,67 | 11,69 | 11,34 | 2.015 |
22 apr 2024 | 11,70 | 11,77 | 11,70 | 11,77 | 11,41 | 2.095 |
19 apr 2024 | 11,52 | 11,57 | 11,50 | 11,51 | 11,16 | 45 |
18 apr 2024 | 11,29 | 11,35 | 11,29 | 11,32 | 10,98 | 259 |
17 apr 2024 | 11,24 | 11,24 | 11,16 | 11,16 | 10,82 | 625 |
16 apr 2024 | 11,02 | 11,10 | 11,02 | 11,10 | 10,76 | 787 |
15 apr 2024 | 11,06 | 11,07 | 10,99 | 11,01 | 10,67 | 439 |
12 apr 2024 | 11,10 | 11,10 | 11,06 | 11,06 | 10,72 | 233 |
11 apr 2024 | 11,21 | 11,21 | 11,09 | 11,10 | 10,76 | 201 |
10 apr 2024 | 11,29 | 11,29 | 11,15 | 11,16 | 10,82 | 2.963 |
09 apr 2024 | 11,50 | 11,50 | 11,44 | 11,44 | 11,09 | 40 |
08 apr 2024 | 11,50 | 11,55 | 11,47 | 11,55 | 11,20 | 535 |
05 apr 2024 | 11,60 | 11,60 | 11,53 | 11,53 | 11,18 | 1.031 |
04 apr 2024 | 11,78 | 11,78 | 11,76 | 11,76 | 11,40 | 81 |
03 apr 2024 | 11,74 | 11,74 | 11,70 | 11,71 | 11,35 | 45 |
02 apr 2024 | 11,70 | 11,70 | 11,69 | 11,70 | 11,34 | 329 |
28 mar 2024 | 11,71 | 11,74 | 11,71 | 11,72 | 11,36 | 818 |
27 mar 2024 | 11,67 | 11,75 | 11,65 | 11,65 | 11,30 | 1.861 |
26 mar 2024 | 11,53 | 11,54 | 11,48 | 11,48 | 11,13 | 1.767 |
25 mar 2024 | 11,55 | 11,61 | 11,51 | 11,51 | 11,16 | 757 |
22 mar 2024 | 11,54 | 11,54 | 11,46 | 11,46 | 11,11 | 221 |
21 mar 2024 | 11,49 | 11,52 | 11,43 | 11,43 | 11,08 | 150 |
20 mar 2024 | 11,48 | 11,56 | 11,48 | 11,55 | 11,20 | 165 |
19 mar 2024 | 11,56 | 11,58 | 11,51 | 11,51 | 11,16 | 113 |
18 mar 2024 | 11,59 | 11,59 | 11,51 | 11,51 | 11,16 | 641 |
15 mar 2024 | 11,54 | 11,54 | 11,49 | 11,52 | 11,17 | 243 |
14 mar 2024 | 11,44 | 11,44 | 11,37 | 11,39 | 11,04 | 146 |
13 mar 2024 | 11,40 | 11,46 | 11,40 | 11,41 | 11,06 | 1.251 |
12 mar 2024 | 11,60 | 11,60 | 11,46 | 11,46 | 11,11 | 964 |
11 mar 2024 | 11,64 | 11,64 | 11,60 | 11,62 | 11,27 | 360 |
08 mar 2024 | 11,50 | 11,56 | 11,50 | 11,56 | 11,21 | 128 |
07 mar 2024 | 11,65 | 11,66 | 11,51 | 11,53 | 11,18 | 210 |
06 mar 2024 | 11,55 | 11,58 | 11,51 | 11,51 | 11,16 | 174 |
05 mar 2024 | 11,44 | 11,55 | 11,43 | 11,55 | 11,20 | 1.142 |
04 mar 2024 | 11,45 | 11,47 | 11,44 | 11,47 | 11,12 | 138 |
01 mar 2024 | 11,50 | 11,50 | 11,46 | 11,48 | 11,13 | 336 |
29 feb 2024 | 11,59 | 11,60 | 11,50 | 11,52 | 11,17 | 5.013 |
28 feb 2024 | 11,61 | 11,61 | 11,60 | 11,60 | 11,25 | 1.743 |
27 feb 2024 | 11,62 | 11,67 | 11,62 | 11,66 | 11,30 | 535 |
26 feb 2024 | 11,63 | 11,64 | 11,61 | 11,62 | 11,27 | 533 |
23 feb 2024 | 11,56 | 11,65 | 11,56 | 11,65 | 11,30 | 101 |
22 feb 2024 | 11,75 | 11,75 | 11,67 | 11,67 | 11,31 | 125 |
21 feb 2024 | 11,74 | 11,75 | 11,73 | 11,73 | 11,38 | 112 |
20 feb 2024 | 11,74 | 11,81 | 11,74 | 11,80 | 11,44 | 573 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 11,62 | 11,62 | 11,54 | 11,59 | 11,24 | 141 |
15 feb 2024 | 11,56 | 11,66 | 11,56 | 11,59 | 11,24 | 570 |
14 feb 2024 | 11,43 | 11,44 | 11,41 | 11,41 | 11,06 | 25 |
13 feb 2024 | 11,50 | 11,50 | 11,41 | 11,43 | 11,08 | 78 |
12 feb 2024 | 11,41 | 11,43 | 11,40 | 11,42 | 11,07 | 199 |
09 feb 2024 | 11,36 | 11,41 | 11,36 | 11,37 | 11,02 | 150 |
08 feb 2024 | 11,43 | 11,47 | 11,43 | 11,45 | 11,10 | 152 |
07 feb 2024 | 11,59 | 11,59 | 11,53 | 11,53 | 11,18 | 102 |
06 feb 2024 | 11,64 | 11,66 | 11,64 | 11,66 | 11,30 | 98 |
05 feb 2024 | 11,67 | 11,68 | 11,65 | 11,68 | 11,32 | 132 |
02 feb 2024 | 11,94 | 11,94 | 11,85 | 11,85 | 11,49 | 10 |
01 feb 2024 | 11,91 | 11,91 | 11,87 | 11,87 | 11,51 | 31 |
31 gen 2024 | 11,98 | 11,98 | 11,95 | 11,95 | 11,59 | 30 |
30 gen 2024 | 11,95 | 12,00 | 11,93 | 11,96 | 11,60 | 15 |
29 gen 2024 | 11,91 | 11,96 | 11,87 | 11,95 | 11,59 | 713 |
26 gen 2024 | 12,17 | 12,18 | 12,14 | 12,15 | 11,78 | 74 |
25 gen 2024 | 12,21 | 12,21 | 12,16 | 12,18 | 11,81 | 77 |
24 gen 2024 | 12,31 | 12,33 | 12,24 | 12,24 | 11,87 | 222 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 12,23 | 12,27 | 12,23 | 12,25 | 11,88 | 70 |
19 gen 2024 | 12,18 | 12,21 | 12,18 | 12,20 | 11,83 | 84 |
18 gen 2024 | 12,12 | 12,14 | 12,12 | 12,14 | 11,77 | 536 |
17 gen 2024 | 12,05 | 12,15 | 12,05 | 12,14 | 11,77 | 181 |
16 gen 2024 | 12,00 | 12,07 | 12,00 | 12,05 | 11,68 | 837 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 11,79 | 11,83 | 11,79 | 11,80 | 11,44 | 256 |
*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...