Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 11,38 | 11,68 | 11,46 | 11,51 | 11,51 | 2.015.355 |
23 apr 2024 | 11,12 | 11,56 | 11,32 | 11,50 | 11,50 | 1.843.593 |
22 apr 2024 | 11,12 | 11,48 | 10,99 | 11,37 | 11,37 | 2.398.726 |
19 apr 2024 | 11,12 | 11,42 | 11,23 | 11,37 | 11,37 | 4.378.246 |
18 apr 2024 | 11,04 | 11,43 | 10,98 | 11,30 | 11,30 | 5.572.204 |
17 apr 2024 | 10,98 | 11,35 | 11,10 | 11,26 | 11,26 | 5.097.282 |
16 apr 2024 | 11,00 | 11,35 | 11,10 | 11,26 | 11,26 | 2.648.306 |
15 apr 2024 | 11,06 | 11,47 | 11,16 | 11,29 | 11,29 | 1.952.813 |
12 apr 2024 | 11,06 | 11,34 | 11,08 | 11,33 | 11,33 | 1.649.565 |
11 apr 2024 | 10,85 | 11,23 | 10,99 | 11,16 | 11,16 | 8.056.219 |
10 apr 2024 | 11,10 | 11,26 | 10,89 | 10,99 | 10,99 | 1.089.099 |
09 apr 2024 | 11,01 | 11,22 | 11,08 | 11,13 | 11,13 | 981.265 |
08 apr 2024 | 10,99 | 11,60 | 11,16 | 11,23 | 11,23 | 1.287.122 |
05 apr 2024 | 11,05 | 11,43 | 11,23 | 11,26 | 11,26 | 2.567.332 |
04 apr 2024 | 11,04 | 11,49 | 11,43 | 11,44 | 11,44 | 2.214.782 |
03 apr 2024 | 11,08 | 11,46 | 11,33 | 11,40 | 11,40 | 1.447.786 |
02 apr 2024 | 11,05 | 11,53 | 11,09 | 11,45 | 11,45 | 8.399.848 |
28 mar 2024 | 11,20 | 11,69 | 11,47 | 11,49 | 11,49 | 1.671.132 |
27 mar 2024 | 11,12 | 11,64 | 11,38 | 11,57 | 11,57 | 1.232.212 |
26 mar 2024 | 11,03 | 11,47 | 9,76 | 11,36 | 11,36 | 1.550.725 |
25 mar 2024 | 10,97 | 11,41 | 11,10 | 11,38 | 11,38 | 1.036.778 |
22 mar 2024 | 10,98 | 11,33 | 11,15 | 11,29 | 11,29 | 948.315 |
21 mar 2024 | 10,85 | 11,31 | 11,06 | 11,29 | 11,29 | 2.387.062 |
20 mar 2024 | 10,89 | 11,40 | 10,94 | 11,10 | 11,10 | 1.419.210 |
19 mar 2024 | 10,85 | 11,00 | 10,89 | 10,99 | 10,99 | 3.766.492 |
18 mar 2024 | 10,88 | 11,05 | 10,92 | 10,98 | 10,98 | 2.483.910 |
15 mar 2024 | 10,83 | 11,06 | 10,85 | 10,98 | 10,98 | 3.927.122 |
14 mar 2024 | 10,89 | 11,04 | 10,56 | 10,84 | 10,84 | 2.332.156 |
13 mar 2024 | 10,94 | 11,06 | 10,93 | 11,01 | 11,01 | 881.847 |
12 mar 2024 | 10,93 | 11,10 | 10,71 | 10,89 | 10,89 | 24.039.090 |
11 mar 2024 | 10,75 | 11,11 | 10,95 | 11,00 | 11,00 | 1.301.227 |
08 mar 2024 | 10,79 | 11,10 | 10,97 | 10,98 | 10,98 | 965.421 |
07 mar 2024 | 10,66 | 11,15 | 10,40 | 11,04 | 11,04 | 4.469.197 |
06 mar 2024 | 10,69 | 10,96 | 10,72 | 10,89 | 10,89 | 1.177.552 |
05 mar 2024 | 10,56 | 10,76 | 10,27 | 10,60 | 10,60 | 2.706.799 |
04 mar 2024 | 10,56 | 10,63 | 10,47 | 10,58 | 10,58 | 877.222 |
01 mar 2024 | 10,54 | 10,69 | 10,46 | 10,52 | 10,52 | 6.717.766 |
29 feb 2024 | 10,65 | 10,68 | 10,40 | 10,62 | 10,62 | 3.648.238 |
28 feb 2024 | 10,60 | 10,57 | 10,43 | 10,51 | 10,51 | 1.379.054 |
27 feb 2024 | 10,65 | 10,57 | 10,41 | 10,51 | 10,51 | 825.413 |
26 feb 2024 | 10,63 | 10,64 | 10,37 | 10,51 | 10,51 | 1.793.950 |
23 feb 2024 | 10,68 | 10,70 | 10,58 | 10,60 | 10,60 | 1.530.762 |
22 feb 2024 | 10,84 | 11,00 | 10,69 | 10,81 | 10,81 | 1.275.395 |
21 feb 2024 | 10,78 | 11,40 | 10,54 | 10,94 | 10,94 | 4.689.171 |
20 feb 2024 | 10,73 | 10,94 | 10,77 | 10,90 | 10,90 | 13.355.710 |
19 feb 2024 | 10,73 | 10,86 | 10,70 | 10,80 | 10,80 | 744.975 |
16 feb 2024 | 10,78 | 10,91 | 10,71 | 10,77 | 10,77 | 1.360.925 |
15 feb 2024 | 10,73 | 10,90 | 10,77 | 10,86 | 10,86 | 5.284.003 |
14 feb 2024 | 10,81 | 10,85 | 10,72 | 10,81 | 10,81 | 1.127.773 |
13 feb 2024 | 10,78 | 10,93 | 10,75 | 10,80 | 10,80 | 2.063.250 |
12 feb 2024 | 10,67 | 10,81 | 10,69 | 10,74 | 10,74 | 18.690.400 |
09 feb 2024 | 10,70 | 10,72 | 10,54 | 10,65 | 10,65 | 2.691.666 |
08 feb 2024 | 10,60 | 10,71 | 10,58 | 10,69 | 10,69 | 6.202.165 |
07 feb 2024 | 10,97 | 10,85 | 10,61 | 10,67 | 10,67 | 3.296.186 |
06 feb 2024 | 11,18 | 11,16 | 10,72 | 10,74 | 10,74 | 2.916.234 |
05 feb 2024 | 11,20 | 11,30 | 10,98 | 11,05 | 11,05 | 1.804.538 |
02 feb 2024 | 11,37 | 11,22 | 11,04 | 11,06 | 11,06 | 1.952.911 |
01 feb 2024 | 11,19 | 11,22 | 11,04 | 11,13 | 11,13 | 5.911.138 |
31 gen 2024 | 11,28 | 11,22 | 11,06 | 11,18 | 11,18 | 1.501.252 |
30 gen 2024 | 11,21 | 11,17 | 10,96 | 11,09 | 11,09 | 2.671.671 |
29 gen 2024 | 11,22 | 11,50 | 10,90 | 11,02 | 11,02 | 1.470.780 |
26 gen 2024 | 11,32 | 11,19 | 10,93 | 11,13 | 11,13 | 1.557.826 |
25 gen 2024 | 11,30 | 11,16 | 11,00 | 11,07 | 11,07 | 1.322.175 |
24 gen 2024 | 11,30 | 11,37 | 11,05 | 11,12 | 11,12 | 3.149.183 |
23 gen 2024 | 11,40 | 11,25 | 11,05 | 11,07 | 11,07 | 4.060.048 |
22 gen 2024 | 11,37 | 11,61 | 11,18 | 11,24 | 11,24 | 1.763.613 |
19 gen 2024 | 11,30 | 11,27 | 11,00 | 11,22 | 11,22 | 1.032.444 |
18 gen 2024 | 11,45 | 11,41 | 11,25 | 11,30 | 11,30 | 1.799.160 |
17 gen 2024 | 11,45 | 11,51 | 11,40 | 11,45 | 11,45 | 2.335.188 |
16 gen 2024 | 11,56 | 11,80 | 11,55 | 11,57 | 11,57 | 2.590.206 |
15 gen 2024 | 11,56 | 11,70 | 11,61 | 11,63 | 11,63 | 4.106.480 |
12 gen 2024 | 11,48 | 11,69 | 11,50 | 11,67 | 11,67 | 3.585.747 |
11 gen 2024 | 11,57 | 11,80 | 11,52 | 11,53 | 11,53 | 2.045.132 |
10 gen 2024 | 11,47 | 11,65 | 11,59 | 11,63 | 11,63 | 4.967.726 |
09 gen 2024 | 11,56 | 11,99 | 11,59 | 11,64 | 11,64 | 6.847.293 |
09 gen 2024 | 0.16362 Dividendo |
08 gen 2024 | 11,77 | 12,07 | 11,64 | 12,02 | 11,86 | 1.338.210 |
05 gen 2024 | 11,69 | 12,06 | 11,90 | 12,03 | 11,87 | 2.515.819 |
04 gen 2024 | 11,79 | 12,05 | 11,78 | 11,95 | 11,79 | 4.435.965 |
03 gen 2024 | 11,80 | 11,97 | 11,79 | 11,86 | 11,70 | 5.833.936 |
02 gen 2024 | 11,80 | 12,07 | 11,75 | 11,87 | 11,71 | 3.982.215 |
29 dic 2023 | 11,71 | 11,91 | 11,85 | 11,90 | 11,74 | 934.855 |
28 dic 2023 | 11,72 | 11,95 | 11,82 | 11,87 | 11,71 | 1.094.272 |
27 dic 2023 | 11,56 | 11,88 | 11,78 | 11,85 | 11,69 | 986.342 |
22 dic 2023 | 11,68 | 11,90 | 11,78 | 11,86 | 11,70 | 5.821.556 |
21 dic 2023 | 11,72 | 11,80 | 11,65 | 11,77 | 11,61 | 501.141 |
20 dic 2023 | 11,57 | 11,86 | 11,74 | 11,76 | 11,60 | 2.668.647 |
19 dic 2023 | 11,77 | 11,89 | 11,73 | 11,81 | 11,65 | 1.155.138 |
18 dic 2023 | 11,78 | 11,82 | 11,67 | 11,79 | 11,63 | 6.786.359 |
15 dic 2023 | 11,80 | 11,84 | 11,23 | 11,77 | 11,61 | 3.542.461 |
14 dic 2023 | 11,59 | 12,02 | 11,82 | 12,00 | 11,84 | 3.792.020 |
13 dic 2023 | 11,59 | 11,78 | 11,67 | 11,75 | 11,59 | 1.626.578 |
12 dic 2023 | 11,53 | 11,78 | 11,65 | 11,69 | 11,54 | 1.099.597 |
11 dic 2023 | 11,32 | 11,82 | 11,65 | 11,79 | 11,63 | 7.732.869 |
08 dic 2023 | 11,32 | 11,81 | 11,72 | 11,78 | 11,62 | 726.530 |
07 dic 2023 | 11,26 | 11,77 | 11,68 | 11,74 | 11,58 | 797.855 |
06 dic 2023 | 11,27 | 11,72 | 11,56 | 11,66 | 11,50 | 2.201.282 |
05 dic 2023 | 11,13 | 11,65 | 11,35 | 11,57 | 11,42 | 1.471.066 |
04 dic 2023 | 11,11 | 11,55 | 11,39 | 11,51 | 11,36 | 2.831.128 |
01 dic 2023 | 11,16 | 11,48 | 11,32 | 11,41 | 11,25 | 362.363 |
*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...