Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 0,00 | 0,00 | 0,00 | 10,43 | 10,43 | 530 |
22 apr 2024 | 10,03 | 10,12 | 9,99 | 10,07 | 10,07 | 470 |
19 apr 2024 | 9,93 | 9,93 | 9,91 | 9,91 | 9,91 | 20 |
18 apr 2024 | 10,04 | 10,13 | 9,78 | 9,80 | 9,80 | 61 |
17 apr 2024 | 10,16 | 10,16 | 10,12 | 10,12 | 10,12 | 332 |
16 apr 2024 | 10,00 | 10,09 | 10,00 | 10,09 | 10,09 | 36 |
15 apr 2024 | 10,25 | 10,29 | 10,13 | 10,15 | 10,15 | 215 |
12 apr 2024 | 10,19 | 10,34 | 10,19 | 10,21 | 10,21 | 87 |
11 apr 2024 | 10,45 | 10,51 | 10,21 | 10,26 | 10,26 | 109 |
10 apr 2024 | 10,52 | 10,60 | 10,40 | 10,42 | 10,42 | 669 |
09 apr 2024 | 10,79 | 10,81 | 10,60 | 10,60 | 10,60 | 419 |
08 apr 2024 | 10,76 | 10,82 | 10,69 | 10,75 | 10,75 | 721 |
05 apr 2024 | 10,77 | 10,84 | 10,75 | 10,81 | 10,81 | 212 |
04 apr 2024 | 10,83 | 11,04 | 10,83 | 11,01 | 11,01 | 750 |
03 apr 2024 | 10,66 | 10,74 | 10,66 | 10,74 | 10,74 | 574 |
02 apr 2024 | 10,67 | 10,67 | 10,52 | 10,58 | 10,58 | 394 |
28 mar 2024 | 10,84 | 10,92 | 10,82 | 10,89 | 10,89 | 41 |
27 mar 2024 | 10,72 | 10,86 | 10,70 | 10,81 | 10,81 | 29 |
26 mar 2024 | 10,58 | 10,58 | 10,57 | 10,57 | 10,57 | 1 |
25 mar 2024 | 10,65 | 10,74 | 10,50 | 10,60 | 10,60 | 515 |
22 mar 2024 | 11,09 | 11,17 | 10,63 | 10,63 | 10,63 | 163 |
21 mar 2024 | 10,88 | 11,06 | 10,88 | 11,04 | 11,04 | 38 |
20 mar 2024 | 10,87 | 10,90 | 10,81 | 10,90 | 10,90 | 766 |
19 mar 2024 | 10,88 | 10,93 | 10,88 | 10,93 | 10,93 | 590 |
18 mar 2024 | 11,10 | 11,41 | 11,05 | 11,05 | 11,05 | 304 |
15 mar 2024 | 10,76 | 11,05 | 10,76 | 11,05 | 11,05 | 26 |
14 mar 2024 | 10,93 | 10,95 | 10,79 | 10,79 | 10,79 | 233 |
13 mar 2024 | 11,01 | 11,01 | 10,96 | 11,00 | 11,00 | 347 |
12 mar 2024 | 11,03 | 11,09 | 10,97 | 11,09 | 11,09 | 89 |
11 mar 2024 | 11,30 | 11,36 | 11,10 | 11,10 | 11,10 | 34 |
11 mar 2024 | 0.05 Dividendo |
08 mar 2024 | 11,44 | 11,45 | 11,26 | 11,30 | 11,25 | 84 |
07 mar 2024 | 11,09 | 11,23 | 11,09 | 11,23 | 11,18 | 23 |
06 mar 2024 | 11,28 | 11,28 | 10,98 | 10,98 | 10,93 | 188 |
05 mar 2024 | 11,38 | 11,44 | 11,19 | 11,37 | 11,32 | 357 |
04 mar 2024 | 11,62 | 12,02 | 11,53 | 11,72 | 11,67 | 688 |
01 mar 2024 | 11,39 | 11,41 | 11,30 | 11,30 | 11,25 | 16 |
29 feb 2024 | 11,47 | 11,56 | 11,31 | 11,31 | 11,26 | 51 |
28 feb 2024 | 11,40 | 11,45 | 11,34 | 11,43 | 11,38 | 30 |
27 feb 2024 | 11,33 | 11,54 | 11,33 | 11,54 | 11,49 | 135 |
26 feb 2024 | 11,29 | 11,32 | 11,09 | 11,16 | 11,11 | 280 |
23 feb 2024 | 11,15 | 11,52 | 11,13 | 11,52 | 11,47 | 338 |
22 feb 2024 | 11,94 | 11,97 | 11,21 | 11,21 | 11,16 | 345 |
21 feb 2024 | 11,58 | 11,77 | 10,94 | 11,54 | 11,49 | 395 |
20 feb 2024 | 11,94 | 12,01 | 11,87 | 11,87 | 11,82 | 97 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,35 | 12,35 | 12,15 | 12,15 | 12,10 | 63 |
15 feb 2024 | 11,90 | 12,20 | 11,90 | 12,20 | 12,14 | 854 |
14 feb 2024 | 11,93 | 11,99 | 11,91 | 11,92 | 11,87 | 190 |
13 feb 2024 | 12,45 | 12,45 | 12,01 | 12,01 | 11,96 | 1.646 |
12 feb 2024 | 13,31 | 13,36 | 12,99 | 13,01 | 12,95 | 445 |
09 feb 2024 | 13,02 | 13,07 | 12,80 | 12,97 | 12,91 | 867 |
08 feb 2024 | 12,89 | 13,00 | 12,86 | 12,96 | 12,90 | 1.247 |
07 feb 2024 | 12,63 | 12,78 | 12,63 | 12,78 | 12,72 | 96 |
06 feb 2024 | 12,46 | 12,56 | 12,40 | 12,40 | 12,35 | 2 |
05 feb 2024 | 12,38 | 12,50 | 12,26 | 12,50 | 12,44 | 1.942 |
02 feb 2024 | 12,31 | 12,42 | 12,31 | 12,42 | 12,36 | 27 |
01 feb 2024 | 12,32 | 12,37 | 12,24 | 12,24 | 12,19 | 51 |
31 gen 2024 | 12,48 | 12,49 | 12,43 | 12,43 | 12,38 | 17 |
30 gen 2024 | 12,32 | 12,63 | 12,32 | 12,53 | 12,47 | 53 |
29 gen 2024 | 12,06 | 12,27 | 12,06 | 12,17 | 12,12 | 60 |
26 gen 2024 | 12,24 | 12,25 | 12,24 | 12,25 | 12,20 | 11 |
25 gen 2024 | 12,39 | 12,39 | 12,24 | 12,24 | 12,18 | 65 |
24 gen 2024 | 12,23 | 12,30 | 12,15 | 12,15 | 12,10 | 380 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,71 | 11,80 | 11,63 | 11,80 | 11,75 | 38 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 11,16 | 11,16 | 11,06 | 11,06 | 11,01 | 1.151 |
17 gen 2024 | 10,93 | 10,94 | 10,90 | 10,90 | 10,85 | 220 |
16 gen 2024 | 11,11 | 11,34 | 11,11 | 11,25 | 11,20 | 1.205 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 11,47 | 11,52 | 11,28 | 11,28 | 11,23 | 76 |
11 gen 2024 | 11,90 | 11,91 | 11,58 | 11,58 | 11,53 | 180 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,79 | 250 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,29 | 14 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 12,54 | 12,54 | 12,27 | 12,39 | 12,34 | 2.307 |
02 gen 2024 | 12,12 | 12,43 | 12,12 | 12,43 | 12,37 | 109 |
29 dic 2023 | 12,50 | 12,52 | 12,29 | 12,29 | 12,24 | 4 |
28 dic 2023 | 12,59 | 12,61 | 12,42 | 12,48 | 12,42 | 187 |
27 dic 2023 | 12,43 | 12,43 | 12,43 | 12,43 | 12,37 | 40 |
22 dic 2023 | 11,86 | 11,86 | 11,86 | 11,86 | 11,81 | 4 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 11,51 | 11,78 | 11,51 | 11,76 | 11,70 | 500 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,82 | 55 |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 10,11 | 10,21 | 10,11 | 10,21 | 10,16 | 191 |
11 dic 2023 | 10,14 | 10,14 | 10,10 | 10,10 | 10,05 | 3 |
08 dic 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,62 | 47 |
07 dic 2023 | 9,53 | 9,53 | 9,53 | 9,53 | 9,49 | 1 |
06 dic 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,62 | 500 |
05 dic 2023 | 9,67 | 9,67 | 9,67 | 9,67 | 9,63 | 1.200 |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | 9,28 | 9,28 | 9,28 | 9,28 | 9,24 | 1 |
30 nov 2023 | 9,22 | 9,22 | 9,22 | 9,22 | 9,18 | 216 |
*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...