Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,59 | 11,56 | 11,43 | 11,55 | 11,55 | 983 |
25 apr 2024 | 11,48 | 11,64 | 11,38 | 11,43 | 11,43 | 19.068 |
24 apr 2024 | 11,65 | 11,41 | 11,28 | 11,41 | 11,41 | 6.912 |
23 apr 2024 | 11,30 | 11,40 | 11,25 | 11,36 | 11,36 | 2.645 |
22 apr 2024 | 11,31 | 11,34 | 11,22 | 11,28 | 11,28 | 106.532 |
19 apr 2024 | 11,19 | 11,27 | 11,12 | 11,23 | 11,23 | 140.266 |
18 apr 2024 | 11,19 | 11,21 | 11,07 | 11,21 | 11,21 | 1.766 |
17 apr 2024 | 11,19 | 11,23 | 11,10 | 11,15 | 11,15 | 11.092 |
16 apr 2024 | 11,23 | 11,26 | 11,07 | 11,16 | 11,16 | 3.997 |
15 apr 2024 | 11,41 | 11,63 | 11,36 | 11,36 | 11,36 | 1.452 |
12 apr 2024 | 11,55 | 11,55 | 11,22 | 11,23 | 11,23 | 9.635 |
11 apr 2024 | 11,73 | 11,69 | 11,55 | 11,55 | 11,55 | 4.291 |
10 apr 2024 | 11,78 | 11,76 | 11,65 | 11,68 | 11,68 | 1.910 |
09 apr 2024 | 11,90 | 11,81 | 11,72 | 11,77 | 11,77 | 664.300 |
08 apr 2024 | 11,94 | 11,89 | 11,69 | 11,84 | 11,84 | 662.099 |
05 apr 2024 | 11,94 | 11,79 | 11,65 | 11,77 | 11,77 | 1.813 |
04 apr 2024 | 12,21 | 12,12 | 11,85 | 11,85 | 11,85 | 10.715 |
03 apr 2024 | 11,83 | 12,20 | 11,89 | 12,10 | 12,10 | 19.195 |
02 apr 2024 | 11,93 | 11,98 | 11,81 | 11,90 | 11,90 | 8.724 |
28 mar 2024 | 11,84 | 12,00 | 11,79 | 11,80 | 11,80 | 4.452 |
27 mar 2024 | 11,66 | 11,84 | 11,67 | 11,77 | 11,77 | 1.341 |
26 mar 2024 | 11,97 | 11,92 | 11,60 | 11,61 | 11,61 | 9.152 |
25 mar 2024 | 11,97 | 11,97 | 11,84 | 11,86 | 11,86 | 12.467 |
22 mar 2024 | 12,01 | 12,11 | 11,88 | 11,88 | 11,88 | 11.547 |
21 mar 2024 | 12,19 | 12,00 | 11,90 | 12,00 | 12,00 | 13.351 |
20 mar 2024 | 11,82 | 11,83 | 11,77 | 11,83 | 11,83 | 1.874 |
19 mar 2024 | 11,69 | 11,89 | 11,71 | 11,85 | 11,85 | 2.341 |
18 mar 2024 | 12,09 | 11,94 | 11,77 | 11,84 | 11,84 | 2.927 |
15 mar 2024 | 11,72 | 11,98 | 11,72 | 11,86 | 11,86 | 1.096 |
14 mar 2024 | 11,94 | 11,99 | 11,73 | 11,73 | 11,73 | 3.472 |
13 mar 2024 | 12,40 | 12,18 | 11,99 | 12,14 | 12,14 | 3.261 |
12 mar 2024 | 11,89 | 12,00 | 11,91 | 11,96 | 11,96 | 5.812 |
11 mar 2024 | 12,34 | 12,23 | 11,85 | 11,99 | 11,99 | 6.918 |
08 mar 2024 | 12,19 | 12,31 | 12,21 | 12,23 | 12,23 | 7.246 |
08 mar 2024 | 0.12 Dividendo |
07 mar 2024 | 12,48 | 12,38 | 12,23 | 12,35 | 12,22 | 11.286 |
06 mar 2024 | 12,52 | 12,31 | 11,95 | 12,09 | 11,97 | 3.970 |
05 mar 2024 | 12,57 | 12,40 | 12,24 | 12,30 | 12,18 | 2.000 |
04 mar 2024 | 12,47 | 12,59 | 12,28 | 12,28 | 12,17 | 1.987 |
01 mar 2024 | 12,31 | 12,57 | 12,34 | 12,52 | 12,40 | 8.526 |
29 feb 2024 | 12,31 | 12,39 | 11,98 | 12,15 | 12,03 | 21.549 |
28 feb 2024 | 13,22 | 13,53 | 12,35 | 12,37 | 12,25 | 5.760 |
27 feb 2024 | 13,23 | 13,45 | 13,19 | 13,19 | 13,06 | 691.780 |
26 feb 2024 | 13,48 | 13,49 | 13,34 | 13,40 | 13,27 | 8.774 |
23 feb 2024 | 13,35 | 13,60 | 13,36 | 13,45 | 13,32 | 3.019 |
22 feb 2024 | 13,32 | 13,47 | 13,33 | 13,43 | 13,30 | 2.929 |
21 feb 2024 | 13,16 | 13,30 | 13,11 | 13,19 | 13,06 | 14.329 |
20 feb 2024 | 12,81 | 13,37 | 12,97 | 13,34 | 13,21 | 46.537 |
19 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,86 | - |
16 feb 2024 | 12,69 | 13,06 | 12,78 | 13,03 | 12,90 | 30.816 |
15 feb 2024 | 12,13 | 12,79 | 12,18 | 12,78 | 12,66 | 8.681 |
14 feb 2024 | 11,89 | 12,18 | 11,97 | 12,04 | 11,92 | 45.081 |
13 feb 2024 | 11,88 | 11,98 | 11,73 | 11,89 | 11,77 | 18.278 |
12 feb 2024 | 11,68 | 11,98 | 11,67 | 11,98 | 11,86 | 5.349 |
09 feb 2024 | 11,47 | 11,63 | 11,51 | 11,60 | 11,49 | 3.004 |
08 feb 2024 | 11,77 | 11,68 | 11,46 | 11,55 | 11,44 | 8.201 |
07 feb 2024 | 11,89 | 11,90 | 11,67 | 11,74 | 11,63 | 6.610 |
06 feb 2024 | 11,60 | 12,01 | 11,67 | 11,98 | 11,86 | 4.281 |
05 feb 2024 | 11,80 | 11,77 | 11,57 | 11,61 | 11,50 | 7.858 |
02 feb 2024 | 11,86 | 11,82 | 11,72 | 11,80 | 11,69 | 3.864 |
01 feb 2024 | 11,74 | 11,80 | 11,53 | 11,76 | 11,64 | 7.067 |
31 gen 2024 | 11,64 | 12,21 | 11,80 | 11,90 | 11,78 | 12.885 |
30 gen 2024 | 11,76 | 11,85 | 11,64 | 11,79 | 11,68 | 5.272 |
29 gen 2024 | 11,84 | 11,95 | 11,78 | 11,86 | 11,74 | 824 |
26 gen 2024 | 11,76 | 11,92 | 11,81 | 11,91 | 11,80 | 1.247 |
25 gen 2024 | 11,66 | 11,80 | 11,63 | 11,68 | 11,57 | 1.734 |
24 gen 2024 | 11,89 | 11,90 | 11,66 | 11,68 | 11,57 | 4.439 |
23 gen 2024 | 11,58 | 11,81 | 11,65 | 11,75 | 11,64 | 6.259 |
22 gen 2024 | 11,47 | 11,63 | 11,36 | 11,55 | 11,43 | 6.578 |
19 gen 2024 | 11,25 | 11,37 | 11,20 | 11,34 | 11,23 | 11.144 |
18 gen 2024 | 11,65 | 11,44 | 11,16 | 11,18 | 11,07 | 3.608 |
17 gen 2024 | 11,68 | 11,72 | 11,48 | 11,48 | 11,37 | 2.899 |
16 gen 2024 | 11,60 | 11,71 | 11,52 | 11,68 | 11,57 | 2.127 |
15 gen 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,53 | - |
12 gen 2024 | 12,10 | 12,15 | 11,79 | 11,82 | 11,71 | 1.520 |
11 gen 2024 | 12,12 | 12,34 | 11,90 | 12,01 | 11,89 | 6.830 |
10 gen 2024 | 11,56 | 12,22 | 11,50 | 12,20 | 12,09 | 7.349 |
09 gen 2024 | 11,82 | 11,71 | 11,60 | 11,68 | 11,57 | 4.061 |
08 gen 2024 | 11,66 | 11,95 | 11,72 | 11,73 | 11,62 | 7.901 |
05 gen 2024 | 11,53 | 12,07 | 11,54 | 12,07 | 11,95 | 5.107 |
04 gen 2024 | 11,33 | 11,59 | 11,35 | 11,59 | 11,47 | 5.199 |
03 gen 2024 | 11,23 | 11,47 | 11,33 | 11,44 | 11,33 | 12.616 |
02 gen 2024 | 10,64 | 11,39 | 10,80 | 11,37 | 11,26 | 10.874 |
29 dic 2023 | 10,77 | 10,86 | 10,75 | 10,82 | 10,71 | 5.376 |
28 dic 2023 | 10,85 | 10,84 | 10,74 | 10,82 | 10,71 | 3.513 |
27 dic 2023 | 10,72 | 10,75 | 10,70 | 10,74 | 10,64 | 1.596 |
22 dic 2023 | 10,40 | 10,77 | 10,65 | 10,59 | 10,48 | 2.458 |
21 dic 2023 | 10,40 | 10,70 | 10,48 | 10,59 | 10,49 | 2.339 |
20 dic 2023 | 10,19 | 10,62 | 10,38 | 10,58 | 10,48 | 2.830 |
19 dic 2023 | 10,08 | 10,26 | 10,10 | 10,20 | 10,10 | 918 |
18 dic 2023 | 10,15 | 10,34 | 10,11 | 10,13 | 10,03 | 3.958 |
15 dic 2023 | 10,41 | 10,36 | 10,15 | 10,25 | 10,15 | 6.942 |
14 dic 2023 | 10,08 | 10,55 | 10,13 | 10,41 | 10,31 | 716.600 |
13 dic 2023 | 9,88 | 9,92 | 9,82 | 9,91 | 9,81 | 1.341 |
12 dic 2023 | 9,82 | 9,86 | 9,76 | 9,83 | 9,73 | 4.757 |
11 dic 2023 | 9,76 | 9,90 | 9,78 | 9,81 | 9,72 | 1.853 |
08 dic 2023 | 9,73 | 9,90 | 9,76 | 9,81 | 9,71 | 318 |
07 dic 2023 | 9,75 | 9,79 | 9,57 | 9,79 | 9,69 | 2.220 |
06 dic 2023 | 9,63 | 9,77 | 9,63 | 9,73 | 9,64 | 9.460 |
05 dic 2023 | 9,66 | 9,63 | 9,54 | 9,61 | 9,52 | 8.684 |
*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...