Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,14 | 12,28 | 12,06 | 12,09 | 12,09 | 579.141 |
25 apr 2024 | 12,10 | 12,27 | 12,01 | 12,19 | 12,19 | 363.037 |
24 apr 2024 | 12,19 | 12,19 | 12,05 | 12,13 | 12,13 | 328.741 |
23 apr 2024 | 12,28 | 12,36 | 12,16 | 12,23 | 12,23 | 241.635 |
22 apr 2024 | 12,28 | 12,34 | 12,05 | 12,25 | 12,25 | 141.542 |
19 apr 2024 | 12,04 | 12,25 | 11,95 | 12,24 | 12,24 | 108.526 |
18 apr 2024 | 12,08 | 12,14 | 11,88 | 12,05 | 12,05 | 355.327 |
17 apr 2024 | 12,18 | 12,29 | 11,99 | 12,15 | 12,15 | 389.101 |
16 apr 2024 | 11,88 | 12,23 | 11,84 | 12,20 | 12,20 | 633.033 |
15 apr 2024 | 12,31 | 12,33 | 11,91 | 12,01 | 12,01 | 321.990 |
12 apr 2024 | 12,30 | 12,52 | 12,19 | 12,30 | 12,30 | 691.606 |
11 apr 2024 | 11,95 | 12,35 | 11,89 | 12,19 | 12,19 | 388.480 |
10 apr 2024 | 12,11 | 12,38 | 11,90 | 12,05 | 12,05 | 506.493 |
09 apr 2024 | 12,20 | 12,20 | 12,00 | 12,06 | 12,06 | 3.694.222 |
08 apr 2024 | 11,88 | 12,19 | 11,83 | 12,17 | 12,17 | 405.261 |
05 apr 2024 | 11,82 | 12,05 | 11,76 | 11,99 | 11,99 | 866.746 |
04 apr 2024 | 11,49 | 11,95 | 11,48 | 11,94 | 11,94 | 965.203 |
03 apr 2024 | 11,44 | 11,50 | 11,36 | 11,46 | 11,46 | 242.530 |
02 apr 2024 | 11,46 | 11,59 | 11,40 | 11,47 | 11,47 | 1.564.704 |
28 mar 2024 | 11,53 | 11,55 | 11,40 | 11,45 | 11,45 | 345.576 |
27 mar 2024 | 11,49 | 11,56 | 11,31 | 11,54 | 11,54 | 8.465.601 |
26 mar 2024 | 11,22 | 11,52 | 11,01 | 11,49 | 11,49 | 332.156 |
26 mar 2024 | 0.58 Dividendo |
25 mar 2024 | 11,86 | 11,98 | 11,64 | 11,81 | 11,23 | 1.240.399 |
22 mar 2024 | 11,74 | 11,98 | 11,65 | 11,86 | 11,28 | 637.794 |
21 mar 2024 | 11,94 | 12,06 | 11,65 | 11,67 | 11,10 | 2.568.065 |
20 mar 2024 | 11,91 | 11,95 | 11,81 | 11,86 | 11,28 | 201.345 |
19 mar 2024 | 11,70 | 11,93 | 11,69 | 11,89 | 11,30 | 3.157.703 |
18 mar 2024 | 11,65 | 11,85 | 11,65 | 11,72 | 11,14 | 443.639 |
15 mar 2024 | 11,65 | 11,77 | 11,50 | 11,65 | 11,07 | 2.340.221 |
14 mar 2024 | 11,73 | 11,96 | 11,52 | 11,57 | 11,00 | 2.574.513 |
13 mar 2024 | 11,63 | 11,72 | 11,60 | 11,69 | 11,11 | 795.709 |
12 mar 2024 | 11,69 | 11,77 | 11,57 | 11,63 | 11,06 | 653.534 |
11 mar 2024 | 11,96 | 12,04 | 11,56 | 11,67 | 11,09 | 1.413.988 |
08 mar 2024 | 12,09 | 12,06 | 11,48 | 11,95 | 11,36 | 322.188 |
07 mar 2024 | 11,83 | 12,14 | 11,77 | 11,83 | 11,25 | 814.679 |
06 mar 2024 | 11,68 | 11,99 | 11,62 | 11,86 | 11,27 | 462.552 |
05 mar 2024 | 11,24 | 11,72 | 11,23 | 11,32 | 10,77 | 340.496 |
04 mar 2024 | 11,32 | 11,32 | 11,10 | 11,24 | 10,69 | 252.263 |
01 mar 2024 | 11,55 | 11,65 | 11,31 | 11,60 | 11,03 | 792.135 |
29 feb 2024 | 11,59 | 11,64 | 11,44 | 11,60 | 11,03 | 1.148.197 |
28 feb 2024 | 11,38 | 11,58 | 11,35 | 11,44 | 10,88 | 655.352 |
27 feb 2024 | 11,17 | 11,33 | 11,09 | 11,33 | 10,77 | 368.721 |
26 feb 2024 | 11,07 | 11,18 | 11,01 | 11,16 | 10,61 | 533.206 |
23 feb 2024 | 11,04 | 11,10 | 10,93 | 11,07 | 10,52 | 503.022 |
22 feb 2024 | 11,20 | 11,27 | 11,00 | 11,00 | 10,46 | 289.146 |
21 feb 2024 | 11,10 | 11,18 | 11,02 | 11,13 | 10,58 | 287.673 |
20 feb 2024 | 11,02 | 11,13 | 10,94 | 11,09 | 10,54 | 1.113.929 |
19 feb 2024 | 11,15 | 11,24 | 10,97 | 10,98 | 10,45 | 381.598 |
16 feb 2024 | 11,06 | 11,15 | 10,99 | 11,14 | 10,59 | 373.413 |
15 feb 2024 | 10,90 | 11,12 | 10,83 | 10,99 | 10,45 | 378.845 |
14 feb 2024 | 11,00 | 11,09 | 10,90 | 10,92 | 10,38 | 572.559 |
13 feb 2024 | 11,18 | 11,22 | 10,98 | 10,99 | 10,46 | 196.502 |
12 feb 2024 | 11,26 | 11,47 | 11,11 | 11,15 | 10,60 | 2.692.144 |
09 feb 2024 | 11,28 | 11,60 | 11,20 | 11,20 | 10,65 | 842.703 |
08 feb 2024 | 11,80 | 11,82 | 11,57 | 11,72 | 11,15 | 604.935 |
07 feb 2024 | 11,86 | 12,12 | 11,60 | 11,78 | 11,20 | 714.121 |
06 feb 2024 | 12,36 | 12,43 | 12,20 | 12,36 | 11,75 | 908.661 |
05 feb 2024 | 12,24 | 12,43 | 12,15 | 12,34 | 11,73 | 120.561 |
02 feb 2024 | 12,47 | 12,47 | 12,24 | 12,39 | 11,78 | 277.176 |
01 feb 2024 | 12,48 | 12,58 | 12,34 | 12,37 | 11,76 | 171.211 |
31 gen 2024 | 12,53 | 12,75 | 12,44 | 12,69 | 12,07 | 162.995 |
30 gen 2024 | 12,44 | 12,58 | 12,38 | 12,53 | 11,92 | 207.291 |
29 gen 2024 | 12,48 | 12,49 | 12,24 | 12,40 | 11,79 | 355.215 |
26 gen 2024 | 12,67 | 12,69 | 12,15 | 12,48 | 11,86 | 746.608 |
25 gen 2024 | 12,57 | 12,70 | 12,51 | 12,61 | 12,00 | 243.445 |
24 gen 2024 | 12,37 | 12,61 | 12,36 | 12,60 | 11,98 | 258.554 |
23 gen 2024 | 12,44 | 12,47 | 12,20 | 12,31 | 11,71 | 1.007.383 |
22 gen 2024 | 12,30 | 12,36 | 12,09 | 12,32 | 11,71 | 668.303 |
19 gen 2024 | 12,22 | 12,39 | 12,20 | 12,29 | 11,68 | 291.031 |
18 gen 2024 | 12,24 | 12,30 | 12,07 | 12,17 | 11,57 | 1.357.806 |
17 gen 2024 | 12,89 | 12,86 | 12,28 | 12,31 | 11,71 | 737.943 |
16 gen 2024 | 13,31 | 13,32 | 12,89 | 12,94 | 12,30 | 675.601 |
15 gen 2024 | 13,46 | 13,63 | 13,22 | 13,29 | 12,64 | 133.747 |
12 gen 2024 | 13,31 | 13,39 | 13,15 | 13,23 | 12,58 | 222.487 |
11 gen 2024 | 13,88 | 13,90 | 13,48 | 13,49 | 12,83 | 294.840 |
10 gen 2024 | 13,83 | 13,94 | 13,55 | 13,72 | 13,05 | 433.751 |
09 gen 2024 | 14,08 | 14,14 | 13,75 | 13,86 | 13,18 | 508.881 |
08 gen 2024 | 13,72 | 14,04 | 13,83 | 13,96 | 13,28 | 282.951 |
05 gen 2024 | 13,67 | 14,05 | 13,60 | 14,02 | 13,33 | 1.004.002 |
04 gen 2024 | 13,33 | 13,76 | 13,31 | 13,67 | 13,00 | 119.572 |
03 gen 2024 | 13,24 | 13,28 | 13,03 | 13,26 | 12,61 | 473.222 |
02 gen 2024 | 13,15 | 13,39 | 12,98 | 13,21 | 12,56 | 220.098 |
29 dic 2023 | 13,21 | 13,22 | 13,06 | 13,19 | 12,55 | 216.701 |
28 dic 2023 | 13,32 | 13,34 | 13,17 | 13,20 | 12,56 | 94.396 |
27 dic 2023 | 13,14 | 13,41 | 13,13 | 13,34 | 12,68 | 121.252 |
22 dic 2023 | 13,02 | 13,12 | 13,00 | 13,03 | 12,39 | 131.066 |
21 dic 2023 | 12,91 | 13,11 | 12,84 | 13,02 | 12,38 | 1.212.776 |
20 dic 2023 | 13,12 | 13,17 | 12,88 | 12,95 | 12,32 | 202.343 |
19 dic 2023 | 13,04 | 13,06 | 12,77 | 13,03 | 12,39 | 1.533.562 |
18 dic 2023 | 13,16 | 13,19 | 13,03 | 13,13 | 12,49 | 930.819 |
15 dic 2023 | 13,16 | 13,31 | 13,13 | 13,20 | 12,55 | 341.360 |
14 dic 2023 | 13,12 | 13,29 | 13,02 | 13,27 | 12,62 | 394.733 |
13 dic 2023 | 12,90 | 12,98 | 12,85 | 12,92 | 12,28 | 160.326 |
12 dic 2023 | 13,25 | 13,26 | 12,82 | 12,86 | 12,23 | 495.066 |
11 dic 2023 | 13,33 | 13,44 | 13,13 | 13,16 | 12,52 | 435.983 |
08 dic 2023 | 13,54 | 13,55 | 13,38 | 13,54 | 12,88 | 579.383 |
07 dic 2023 | 13,36 | 13,55 | 13,34 | 13,55 | 12,89 | 599.590 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 13,26 | 13,38 | 13,21 | 13,22 | 12,57 | 102.825 |
*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...