Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 9,65 | 9,83 | 9,62 | 9,82 | 9,82 | 4.473.489 |
02 mag 2024 | 9,55 | 9,66 | 9,51 | 9,61 | 9,61 | 9.506.231 |
01 mag 2024 | 9,57 | 9,57 | 9,57 | 9,56 | 9,56 | 51.576 |
30 apr 2024 | 9,60 | 9,91 | 9,53 | 9,56 | 9,56 | 242.857 |
30 apr 2024 | 0.25 Dividendo |
29 apr 2024 | 10,05 | 9,87 | 9,72 | 9,81 | 9,56 | 161.691 |
26 apr 2024 | 9,70 | 9,95 | 9,70 | 9,87 | 9,62 | 2.466.732 |
25 apr 2024 | 9,94 | 10,01 | 9,71 | 9,75 | 9,50 | 7.133.655 |
24 apr 2024 | 10,08 | 10,13 | 9,91 | 9,92 | 9,67 | 14.588.153 |
23 apr 2024 | 10,01 | 10,05 | 10,00 | 10,04 | 9,78 | 1.425.823 |
22 apr 2024 | 9,97 | 10,05 | 9,91 | 9,95 | 9,70 | 2.280.963 |
19 apr 2024 | 9,81 | 9,91 | 9,75 | 9,89 | 9,64 | 873.376 |
18 apr 2024 | 9,78 | 9,88 | 9,71 | 9,86 | 9,61 | 6.805.094 |
17 apr 2024 | 9,65 | 9,86 | 9,66 | 9,80 | 9,55 | 5.839.575 |
16 apr 2024 | 9,84 | 9,89 | 9,68 | 9,73 | 9,48 | 3.090.570 |
15 apr 2024 | 9,92 | 10,01 | 9,86 | 9,94 | 9,69 | 4.848.681 |
12 apr 2024 | 10,02 | 10,13 | 9,88 | 9,90 | 9,65 | 639.482 |
11 apr 2024 | 9,89 | 10,01 | 9,86 | 9,98 | 9,73 | 3.165.055 |
10 apr 2024 | 9,94 | 10,01 | 9,82 | 9,89 | 9,64 | 1.359.996 |
09 apr 2024 | 9,97 | 10,06 | 9,92 | 9,93 | 9,68 | 662.197 |
08 apr 2024 | 9,95 | 10,09 | 9,92 | 10,00 | 9,75 | 345.337 |
05 apr 2024 | 10,11 | 10,08 | 9,99 | 10,00 | 9,74 | 2.533.436 |
04 apr 2024 | 10,16 | 10,27 | 10,11 | 10,19 | 9,93 | 5.429.059 |
03 apr 2024 | 9,99 | 10,23 | 9,97 | 10,18 | 9,92 | 9.647.576 |
02 apr 2024 | 10,01 | 10,16 | 9,96 | 9,97 | 9,72 | 7.759.735 |
28 mar 2024 | 10,05 | 10,14 | 9,98 | 10,07 | 9,81 | 792.551 |
27 mar 2024 | 9,98 | 10,04 | 9,90 | 10,04 | 9,78 | 2.565.759 |
26 mar 2024 | 9,98 | 10,01 | 9,91 | 9,98 | 9,72 | 522.363 |
25 mar 2024 | 9,92 | 10,07 | 9,91 | 9,97 | 9,72 | 1.526.535 |
22 mar 2024 | 9,94 | 10,06 | 9,92 | 10,03 | 9,77 | 3.260.061 |
21 mar 2024 | 10,00 | 10,05 | 9,90 | 9,92 | 9,67 | 881.061 |
20 mar 2024 | 9,94 | 10,00 | 9,89 | 9,97 | 9,72 | 1.475.809 |
19 mar 2024 | 9,93 | 10,01 | 9,90 | 9,92 | 9,67 | 2.936.826 |
18 mar 2024 | 10,00 | 10,06 | 9,91 | 9,97 | 9,72 | 1.664.885 |
15 mar 2024 | 10,01 | 10,09 | 9,89 | 9,98 | 9,73 | 10.543.031 |
14 mar 2024 | 9,92 | 10,03 | 9,75 | 10,03 | 9,78 | 2.566.918 |
13 mar 2024 | 10,05 | 10,06 | 9,79 | 9,81 | 9,56 | 1.425.503 |
12 mar 2024 | 9,98 | 10,06 | 9,88 | 9,98 | 9,72 | 4.880.650 |
11 mar 2024 | 10,00 | 10,08 | 9,82 | 9,99 | 9,74 | 958.637 |
08 mar 2024 | 10,24 | 10,38 | 9,76 | 9,99 | 9,74 | 3.009.487 |
07 mar 2024 | 10,34 | 10,32 | 10,09 | 10,26 | 10,00 | 780.533 |
06 mar 2024 | 10,40 | 10,45 | 10,19 | 10,20 | 9,94 | 6.823.120 |
05 mar 2024 | 10,32 | 10,45 | 10,32 | 10,37 | 10,11 | 3.467.751 |
04 mar 2024 | 10,40 | 10,49 | 10,32 | 10,37 | 10,10 | 1.419.698 |
01 mar 2024 | 10,48 | 10,47 | 10,27 | 10,45 | 10,19 | 7.433.089 |
29 feb 2024 | 10,23 | 10,48 | 10,15 | 10,32 | 10,05 | 732.339 |
28 feb 2024 | 10,11 | 10,22 | 10,09 | 10,21 | 9,95 | 435.896 |
27 feb 2024 | 10,13 | 10,23 | 10,07 | 10,15 | 9,89 | 362.971 |
26 feb 2024 | 10,23 | 10,30 | 10,07 | 10,13 | 9,87 | 424.505 |
23 feb 2024 | 10,34 | 10,31 | 10,20 | 10,22 | 9,96 | 310.904 |
22 feb 2024 | 10,21 | 10,35 | 10,11 | 10,30 | 10,04 | 487.354 |
21 feb 2024 | 10,23 | 10,29 | 10,15 | 10,22 | 9,96 | 2.070.585 |
20 feb 2024 | 10,28 | 10,23 | 10,13 | 10,22 | 9,96 | 521.271 |
19 feb 2024 | 10,33 | 10,37 | 10,15 | 10,23 | 9,97 | 442.197 |
16 feb 2024 | 10,34 | 10,44 | 10,26 | 10,32 | 10,05 | 509.488 |
15 feb 2024 | 10,42 | 10,48 | 10,28 | 10,31 | 10,04 | 618.824 |
14 feb 2024 | 10,40 | 10,41 | 10,27 | 10,37 | 10,11 | 579.293 |
13 feb 2024 | 10,35 | 10,52 | 10,25 | 10,31 | 10,04 | 698.054 |
12 feb 2024 | 10,41 | 10,44 | 10,26 | 10,41 | 10,14 | 1.566.427 |
09 feb 2024 | 10,10 | 10,34 | 10,10 | 10,33 | 10,06 | 635.597 |
08 feb 2024 | 10,19 | 10,31 | 10,15 | 10,21 | 9,95 | 424.769 |
07 feb 2024 | 10,29 | 10,36 | 10,22 | 10,25 | 9,99 | 1.302.572 |
06 feb 2024 | 10,25 | 10,39 | 10,23 | 10,28 | 10,02 | 449.094 |
05 feb 2024 | 10,25 | 10,36 | 10,23 | 10,28 | 10,02 | 465.755 |
02 feb 2024 | 10,35 | 10,47 | 10,23 | 10,31 | 10,04 | 574.777 |
01 feb 2024 | 10,34 | 10,52 | 10,25 | 10,27 | 10,01 | 1.156.156 |
31 gen 2024 | 10,41 | 10,55 | 10,23 | 10,48 | 10,21 | 1.380.329 |
30 gen 2024 | 10,28 | 10,30 | 10,19 | 10,30 | 10,03 | 1.371.859 |
29 gen 2024 | 10,21 | 10,36 | 10,15 | 10,28 | 10,02 | 877.825 |
26 gen 2024 | 10,09 | 10,26 | 9,99 | 10,23 | 9,97 | 3.028.071 |
25 gen 2024 | 9,96 | 10,06 | 9,90 | 10,02 | 9,77 | 279.955 |
24 gen 2024 | 9,91 | 10,03 | 9,82 | 9,99 | 9,73 | 1.235.225 |
23 gen 2024 | 9,84 | 9,86 | 9,77 | 9,83 | 9,58 | 868.346 |
22 gen 2024 | 9,81 | 9,89 | 9,81 | 9,81 | 9,56 | 157.710 |
19 gen 2024 | 9,82 | 9,91 | 9,71 | 9,80 | 9,55 | 950.025 |
18 gen 2024 | 9,97 | 9,87 | 9,75 | 9,80 | 9,55 | 1.470.767 |
17 gen 2024 | 9,64 | 9,93 | 9,69 | 9,79 | 9,54 | 1.809.135 |
16 gen 2024 | 10,00 | 10,02 | 9,85 | 9,87 | 9,62 | 850.826 |
15 gen 2024 | 9,94 | 9,99 | 9,87 | 9,93 | 9,68 | 276.354 |
12 gen 2024 | 9,99 | 10,02 | 9,69 | 9,95 | 9,69 | 1.534.537 |
11 gen 2024 | 9,91 | 9,98 | 9,72 | 9,74 | 9,49 | 1.455.586 |
10 gen 2024 | 9,89 | 9,98 | 9,82 | 9,87 | 9,61 | 562.758 |
09 gen 2024 | 9,73 | 9,94 | 9,82 | 9,93 | 9,68 | 1.182.763 |
08 gen 2024 | 9,78 | 9,94 | 9,74 | 9,87 | 9,62 | 749.263 |
05 gen 2024 | 9,66 | 9,80 | 9,66 | 9,76 | 9,51 | 1.348.080 |
04 gen 2024 | 9,67 | 9,70 | 9,60 | 9,68 | 9,43 | 1.032.037 |
03 gen 2024 | 9,75 | 9,78 | 9,63 | 9,67 | 9,42 | 2.008.276 |
02 gen 2024 | 9,84 | 9,79 | 9,62 | 9,73 | 9,49 | 822.521 |
29 dic 2023 | 9,68 | 9,72 | 9,65 | 9,70 | 9,45 | 233.844 |
28 dic 2023 | 9,69 | 9,70 | 9,63 | 9,65 | 9,40 | 271.295 |
27 dic 2023 | 9,70 | 9,68 | 9,58 | 9,63 | 9,39 | 1.552.885 |
22 dic 2023 | 9,58 | 9,63 | 9,53 | 9,57 | 9,32 | 1.381.510 |
21 dic 2023 | 9,52 | 9,66 | 9,47 | 9,54 | 9,30 | 2.039.685 |
20 dic 2023 | 9,62 | 9,70 | 9,51 | 9,62 | 9,37 | 1.921.515 |
19 dic 2023 | 9,55 | 9,63 | 9,49 | 9,59 | 9,34 | 780.674 |
18 dic 2023 | 9,50 | 9,66 | 9,43 | 9,57 | 9,33 | 1.975.894 |
15 dic 2023 | 9,99 | 9,81 | 9,60 | 9,67 | 9,42 | 5.202.001 |
14 dic 2023 | 9,69 | 10,06 | 9,55 | 9,87 | 9,62 | 7.434.474 |
13 dic 2023 | 9,00 | 9,08 | 8,93 | 8,96 | 8,73 | 781.941 |
12 dic 2023 | 9,12 | 9,11 | 8,90 | 8,93 | 8,71 | 699.988 |
*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...