Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,70 | 12,88 | 12,57 | 12,75 | 12,75 | 151.629 |
25 apr 2024 | 13,00 | 13,27 | 12,24 | 12,63 | 12,63 | 282.769 |
24 apr 2024 | 12,66 | 12,71 | 12,39 | 12,51 | 12,51 | 1.249.304 |
23 apr 2024 | 12,82 | 12,94 | 12,48 | 12,57 | 12,57 | 313.952 |
22 apr 2024 | 12,82 | 12,89 | 12,63 | 12,86 | 12,86 | 773.383 |
19 apr 2024 | 12,35 | 12,79 | 12,31 | 12,70 | 12,70 | 123.566 |
18 apr 2024 | 12,41 | 12,44 | 12,30 | 12,36 | 12,36 | 634.555 |
17 apr 2024 | 12,47 | 12,55 | 12,32 | 12,32 | 12,32 | 181.763 |
16 apr 2024 | 12,47 | 12,53 | 12,35 | 12,48 | 12,48 | 262.235 |
15 apr 2024 | 12,68 | 12,84 | 12,56 | 12,57 | 12,57 | 422.570 |
12 apr 2024 | 12,94 | 13,00 | 12,64 | 12,73 | 12,73 | 238.285 |
11 apr 2024 | 12,82 | 12,93 | 12,70 | 12,85 | 12,85 | 595.363 |
10 apr 2024 | 13,19 | 13,23 | 12,84 | 12,92 | 12,92 | 113.328 |
09 apr 2024 | 12,94 | 13,27 | 12,88 | 13,19 | 13,19 | 1.304.172 |
08 apr 2024 | 13,08 | 13,11 | 12,90 | 12,99 | 12,99 | 81.937 |
05 apr 2024 | 13,12 | 13,23 | 13,02 | 13,12 | 13,12 | 159.242 |
04 apr 2024 | 12,99 | 13,30 | 12,98 | 13,30 | 13,30 | 1.211.522 |
03 apr 2024 | 12,88 | 13,11 | 12,85 | 12,99 | 12,99 | 353.453 |
02 apr 2024 | 12,98 | 13,10 | 12,82 | 12,93 | 12,93 | 1.357.789 |
28 mar 2024 | 12,89 | 12,94 | 12,76 | 12,89 | 12,89 | 315.812 |
27 mar 2024 | 12,85 | 12,95 | 12,80 | 12,88 | 12,88 | 114.348 |
26 mar 2024 | 12,78 | 12,90 | 12,69 | 12,82 | 12,82 | 312.603 |
25 mar 2024 | 12,60 | 12,95 | 12,61 | 12,92 | 12,92 | 621.242 |
22 mar 2024 | 12,59 | 12,73 | 12,53 | 12,60 | 12,60 | 230.622 |
21 mar 2024 | 12,33 | 12,76 | 12,32 | 12,76 | 12,76 | 718.665 |
21 mar 2024 | 0.1 Dividendo |
20 mar 2024 | 12,15 | 12,26 | 11,94 | 12,19 | 12,09 | 289.811 |
19 mar 2024 | 11,69 | 12,20 | 11,60 | 12,18 | 12,08 | 12.979.992 |
18 mar 2024 | 11,81 | 11,92 | 11,72 | 11,85 | 11,75 | 144.489 |
15 mar 2024 | 11,73 | 11,89 | 11,69 | 11,79 | 11,69 | 2.520.116 |
14 mar 2024 | 11,81 | 11,86 | 11,69 | 11,82 | 11,73 | 501.385 |
13 mar 2024 | 11,80 | 11,84 | 11,69 | 11,82 | 11,73 | 491.571 |
12 mar 2024 | 11,72 | 11,86 | 11,67 | 11,88 | 11,78 | 208.375 |
11 mar 2024 | 11,64 | 11,77 | 11,52 | 11,60 | 11,51 | 324.419 |
08 mar 2024 | 11,64 | 11,78 | 11,53 | 11,76 | 11,66 | 2.387.516 |
07 mar 2024 | 11,04 | 11,69 | 11,02 | 11,65 | 11,56 | 1.328.845 |
06 mar 2024 | 11,34 | 11,52 | 11,23 | 11,26 | 11,16 | 316.916 |
05 mar 2024 | 11,49 | 11,49 | 11,23 | 11,24 | 11,15 | 343.541 |
04 mar 2024 | 11,78 | 11,89 | 11,51 | 11,55 | 11,46 | 409.685 |
01 mar 2024 | 11,68 | 11,85 | 11,61 | 11,81 | 11,72 | 570.981 |
29 feb 2024 | 11,75 | 11,78 | 11,51 | 11,66 | 11,57 | 743.258 |
28 feb 2024 | 11,57 | 11,81 | 11,51 | 11,72 | 11,63 | 979.335 |
27 feb 2024 | 11,09 | 11,64 | 11,07 | 11,53 | 11,44 | 838.982 |
26 feb 2024 | 11,17 | 11,27 | 11,01 | 11,04 | 10,95 | 1.424.733 |
23 feb 2024 | 11,14 | 11,27 | 11,10 | 11,26 | 11,16 | 323.817 |
22 feb 2024 | 11,26 | 11,29 | 11,02 | 11,15 | 11,06 | 220.052 |
21 feb 2024 | 11,14 | 11,18 | 11,05 | 11,08 | 10,99 | 134.497 |
20 feb 2024 | 11,13 | 11,19 | 11,03 | 11,19 | 11,09 | 673.486 |
19 feb 2024 | 11,13 | 11,23 | 11,05 | 11,14 | 11,04 | 443.825 |
16 feb 2024 | 11,06 | 11,21 | 11,02 | 11,18 | 11,09 | 275.553 |
15 feb 2024 | 10,80 | 11,01 | 10,72 | 10,91 | 10,82 | 119.336 |
14 feb 2024 | 10,89 | 10,93 | 10,77 | 10,90 | 10,81 | 533.377 |
13 feb 2024 | 11,28 | 11,31 | 10,90 | 10,93 | 10,84 | 258.662 |
12 feb 2024 | 11,27 | 11,33 | 11,20 | 11,25 | 11,16 | 280.450 |
09 feb 2024 | 11,26 | 11,29 | 11,17 | 11,27 | 11,18 | 315.782 |
08 feb 2024 | 11,30 | 11,39 | 11,26 | 11,31 | 11,21 | 1.303.406 |
07 feb 2024 | 11,22 | 11,30 | 11,19 | 11,28 | 11,19 | 5.419.086 |
06 feb 2024 | 11,20 | 11,30 | 11,14 | 11,23 | 11,14 | 352.492 |
05 feb 2024 | 11,34 | 11,41 | 11,16 | 11,26 | 11,17 | 206.491 |
02 feb 2024 | 11,20 | 11,50 | 11,20 | 11,42 | 11,33 | 471.435 |
01 feb 2024 | 11,19 | 11,58 | 11,03 | 11,24 | 11,15 | 643.377 |
31 gen 2024 | 11,75 | 11,84 | 11,63 | 11,76 | 11,66 | 431.229 |
30 gen 2024 | 11,86 | 11,93 | 11,66 | 11,76 | 11,66 | 1.107.039 |
29 gen 2024 | 11,96 | 11,98 | 11,70 | 11,85 | 11,75 | 1.748.001 |
26 gen 2024 | 11,77 | 12,10 | 11,74 | 12,00 | 11,90 | 883.930 |
25 gen 2024 | 11,57 | 11,95 | 11,55 | 11,72 | 11,62 | 1.167.771 |
24 gen 2024 | 11,91 | 11,94 | 11,69 | 11,80 | 11,70 | 296.343 |
23 gen 2024 | 11,58 | 11,76 | 11,57 | 11,65 | 11,55 | 4.924.308 |
22 gen 2024 | 11,59 | 11,65 | 11,40 | 11,45 | 11,36 | 423.514 |
19 gen 2024 | 11,97 | 12,01 | 11,55 | 11,64 | 11,55 | 1.197.085 |
18 gen 2024 | 12,02 | 12,15 | 11,97 | 12,07 | 11,97 | 85.405 |
17 gen 2024 | 12,01 | 12,09 | 11,94 | 12,00 | 11,90 | 363.554 |
16 gen 2024 | 12,25 | 12,27 | 12,06 | 12,23 | 12,13 | 2.365.675 |
15 gen 2024 | 12,52 | 12,59 | 12,37 | 12,38 | 12,27 | 265.626 |
12 gen 2024 | 12,34 | 12,52 | 12,32 | 12,49 | 12,39 | 417.480 |
11 gen 2024 | 12,35 | 12,40 | 12,20 | 12,23 | 12,13 | 293.000 |
10 gen 2024 | 12,51 | 12,52 | 12,15 | 12,19 | 12,09 | 169.136 |
09 gen 2024 | 12,73 | 12,72 | 12,55 | 12,63 | 12,53 | 213.182 |
08 gen 2024 | 12,55 | 12,81 | 12,59 | 12,79 | 12,69 | 275.301 |
05 gen 2024 | 12,65 | 12,69 | 12,40 | 12,61 | 12,51 | 167.274 |
04 gen 2024 | 12,55 | 12,80 | 12,44 | 12,73 | 12,62 | 305.158 |
03 gen 2024 | 12,69 | 12,77 | 12,42 | 12,51 | 12,40 | 187.012 |
02 gen 2024 | 12,53 | 12,81 | 12,55 | 12,65 | 12,55 | 251.649 |
29 dic 2023 | 12,61 | 12,64 | 12,49 | 12,59 | 12,49 | 94.747 |
28 dic 2023 | 12,66 | 12,78 | 12,54 | 12,60 | 12,49 | 91.565 |
27 dic 2023 | 12,65 | 12,78 | 12,60 | 12,69 | 12,58 | 149.770 |
22 dic 2023 | 12,56 | 12,70 | 12,53 | 12,59 | 12,48 | 59.772 |
21 dic 2023 | 12,54 | 12,60 | 12,49 | 12,55 | 12,44 | 223.976 |
20 dic 2023 | 12,61 | 12,75 | 12,55 | 12,64 | 12,53 | 219.177 |
19 dic 2023 | 12,55 | 12,88 | 12,53 | 12,69 | 12,58 | 297.528 |
18 dic 2023 | 12,41 | 12,60 | 12,32 | 12,41 | 12,31 | 222.756 |
15 dic 2023 | 12,19 | 12,56 | 12,15 | 12,43 | 12,32 | 530.868 |
14 dic 2023 | 11,97 | 12,19 | 11,95 | 12,07 | 11,97 | 1.176.209 |
13 dic 2023 | 11,69 | 11,89 | 11,59 | 11,79 | 11,70 | 219.887 |
12 dic 2023 | 11,81 | 11,86 | 11,30 | 11,79 | 11,69 | 683.484 |
11 dic 2023 | 11,90 | 12,09 | 11,91 | 11,98 | 11,89 | 828.508 |
08 dic 2023 | 11,84 | 12,07 | 11,79 | 11,98 | 11,88 | 452.549 |
07 dic 2023 | 11,67 | 11,91 | 11,52 | 11,82 | 11,72 | 625.418 |
06 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,47 | - |
05 dic 2023 | 11,73 | 11,73 | 11,50 | 11,57 | 11,47 | 72.399 |
*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...