Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 8,13 | 8,13 | 76 |
01 mag 2024 | 8,40 | 8,40 | 8,21 | 8,26 | 8,26 | 654 |
30 apr 2024 | 8,12 | 8,20 | 7,99 | 8,20 | 8,20 | 401 |
29 apr 2024 | 7,88 | 7,90 | 7,59 | 7,59 | 7,59 | 3.361 |
26 apr 2024 | 7,82 | 7,82 | 7,82 | 7,82 | 7,82 | 500 |
25 apr 2024 | 8,10 | 8,11 | 7,83 | 7,83 | 7,83 | 998 |
24 apr 2024 | 8,56 | 8,56 | 8,56 | 8,56 | 8,56 | 100 |
23 apr 2024 | 8,80 | 8,80 | 8,47 | 8,47 | 8,47 | 16.684 |
22 apr 2024 | 8,71 | 8,71 | 8,53 | 8,55 | 8,55 | 24.371 |
19 apr 2024 | 8,04 | 8,08 | 7,95 | 7,98 | 7,98 | 134.890 |
18 apr 2024 | 8,00 | 8,29 | 8,00 | 8,23 | 8,23 | 357.827 |
17 apr 2024 | 8,29 | 8,29 | 8,08 | 8,11 | 8,11 | 105.230 |
16 apr 2024 | 8,57 | 8,77 | 8,44 | 8,44 | 8,44 | 20.112 |
15 apr 2024 | 8,29 | 8,45 | 8,22 | 8,33 | 8,33 | 2.264 |
12 apr 2024 | 7,69 | 8,06 | 7,50 | 8,06 | 8,06 | 67.867 |
11 apr 2024 | 7,93 | 8,09 | 7,93 | 8,02 | 8,02 | 28.600 |
10 apr 2024 | 8,41 | 8,42 | 8,09 | 8,30 | 8,30 | 102.076 |
09 apr 2024 | 7,83 | 8,03 | 7,83 | 8,03 | 8,03 | 500 |
08 apr 2024 | 7,98 | 8,33 | 7,97 | 8,25 | 8,25 | 2.737 |
05 apr 2024 | 8,13 | 8,13 | 8,09 | 8,09 | 8,09 | 150 |
04 apr 2024 | 8,67 | 8,67 | 8,64 | 8,64 | 8,64 | 1.075 |
03 apr 2024 | 8,51 | 8,52 | 8,51 | 8,52 | 8,52 | 322 |
02 apr 2024 | 9,07 | 9,09 | 9,07 | 9,09 | 9,09 | 1.339 |
28 mar 2024 | 9,43 | 9,61 | 9,28 | 9,31 | 9,31 | 3.078 |
27 mar 2024 | 10,36 | 10,36 | 9,79 | 9,79 | 9,79 | 15.288 |
26 mar 2024 | 10,17 | 10,39 | 10,17 | 10,38 | 10,38 | 144 |
25 mar 2024 | 10,40 | 10,43 | 10,15 | 10,43 | 10,43 | 33.390 |
22 mar 2024 | 10,57 | 10,67 | 10,39 | 10,64 | 10,64 | 54.817 |
21 mar 2024 | 9,87 | 10,36 | 9,87 | 10,36 | 10,36 | 678 |
20 mar 2024 | 11,13 | 11,13 | 10,11 | 10,11 | 10,11 | 21.179 |
19 mar 2024 | 10,90 | 11,07 | 10,90 | 11,05 | 11,05 | 65.575 |
19 mar 2024 | 0.15184 Dividendo |
18 mar 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,59 | 100 |
15 mar 2024 | 10,76 | 10,76 | 10,59 | 10,76 | 10,60 | 71.653 |
14 mar 2024 | 10,60 | 10,77 | 10,58 | 10,77 | 10,62 | 38.300 |
13 mar 2024 | 10,70 | 10,70 | 10,45 | 10,47 | 10,32 | 44.008 |
12 mar 2024 | 11,02 | 11,10 | 11,02 | 11,05 | 10,89 | 20.509 |
11 mar 2024 | 10,44 | 10,44 | 10,43 | 10,43 | 10,28 | 430 |
08 mar 2024 | 10,72 | 10,75 | 10,72 | 10,75 | 10,60 | 3.049 |
07 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,68 | 28 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 11,38 | 11,59 | 11,38 | 11,51 | 11,35 | 3.089 |
04 mar 2024 | 12,41 | 12,44 | 12,35 | 12,35 | 12,17 | 5.446 |
01 mar 2024 | 13,80 | 13,82 | 12,89 | 12,89 | 12,70 | 18.803 |
29 feb 2024 | 13,88 | 13,90 | 13,53 | 13,53 | 13,34 | 6.083 |
28 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,23 | 5.155 |
27 feb 2024 | 14,18 | 14,18 | 14,17 | 14,17 | 13,97 | 200 |
26 feb 2024 | 14,06 | 14,06 | 14,00 | 14,00 | 13,80 | 432 |
23 feb 2024 | 13,69 | 13,70 | 13,69 | 13,70 | 13,50 | 7.148 |
22 feb 2024 | 13,76 | 14,06 | 13,66 | 14,06 | 13,86 | 25.642 |
21 feb 2024 | 13,52 | 13,74 | 13,52 | 13,74 | 13,55 | 18.498 |
20 feb 2024 | 13,28 | 13,31 | 13,28 | 13,31 | 13,12 | 4.862 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 13,66 | 13,66 | 13,10 | 13,10 | 12,92 | 17.850 |
15 feb 2024 | 13,69 | 13,69 | 13,15 | 13,15 | 12,97 | 10.865 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 13,96 | 14,36 | 13,96 | 14,36 | 14,16 | 9.108 |
12 feb 2024 | 13,21 | 13,21 | 12,96 | 12,96 | 12,78 | 11.095 |
09 feb 2024 | 13,23 | 13,49 | 13,23 | 13,49 | 13,30 | 26.244 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,67 | 390 |
06 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,60 | 8.340 |
05 feb 2024 | 12,53 | 12,88 | 12,52 | 12,77 | 12,58 | 3.076 |
02 feb 2024 | 11,53 | 12,56 | 11,53 | 12,56 | 12,38 | 40.182 |
01 feb 2024 | 12,00 | 12,02 | 11,70 | 11,70 | 11,53 | 29.683 |
31 gen 2024 | 12,10 | 12,10 | 11,89 | 11,89 | 11,72 | 20.752 |
30 gen 2024 | 11,96 | 12,39 | 11,96 | 12,39 | 12,21 | 41.120 |
29 gen 2024 | 12,37 | 12,57 | 12,27 | 12,27 | 12,10 | 28.784 |
26 gen 2024 | 12,27 | 12,32 | 12,27 | 12,32 | 12,15 | 8.802 |
25 gen 2024 | 12,55 | 12,55 | 12,28 | 12,28 | 12,11 | 6.805 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 12,83 | 12,83 | 12,82 | 12,82 | 12,64 | 134 |
19 gen 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,73 | 35 |
18 gen 2024 | 12,83 | 12,90 | 12,83 | 12,90 | 12,72 | 1.495 |
17 gen 2024 | 12,80 | 12,93 | 12,69 | 12,92 | 12,73 | 1.619 |
16 gen 2024 | 11,72 | 12,01 | 11,65 | 12,01 | 11,84 | 19.767 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 10,90 | 11,21 | 10,90 | 11,12 | 10,96 | 11.690 |
11 gen 2024 | 11,76 | 11,88 | 11,74 | 11,88 | 11,71 | 2.807 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 11,39 | 11,55 | 11,39 | 11,55 | 11,39 | 450 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,54 | 400 |
04 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,02 | 400 |
03 gen 2024 | 11,09 | 11,18 | 10,99 | 11,11 | 10,95 | 20.690 |
02 gen 2024 | 10,10 | 10,45 | 10,10 | 10,45 | 10,31 | 12.561 |
29 dic 2023 | 10,33 | 10,33 | 10,21 | 10,21 | 10,06 | 10.633 |
28 dic 2023 | 9,74 | 9,97 | 9,74 | 9,96 | 9,82 | 614 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 9,56 | 9,56 | 9,56 | 9,56 | 9,42 | 100 |
21 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 0.06383 Dividendo |
20 dic 2023 | 9,92 | 9,92 | 9,92 | 9,92 | 9,72 | 5 |
19 dic 2023 | 9,94 | 10,07 | 9,80 | 9,96 | 9,76 | 10.669 |
18 dic 2023 | 10,52 | 10,52 | 10,52 | 10,52 | 10,30 | 7.000 |
15 dic 2023 | 10,50 | 10,50 | 10,50 | 10,50 | 10,28 | 60 |
14 dic 2023 | 10,32 | 10,47 | 10,17 | 10,32 | 10,11 | 620 |
13 dic 2023 | 12,28 | 12,28 | 12,28 | 12,28 | 12,03 | 60 |
12 dic 2023 | 12,11 | 12,11 | 12,11 | 12,11 | 11,86 | 184 |
*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...