Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,69 | 10,86 | 10,66 | 10,76 | 10,76 | 28.456 |
02 mag 2024 | 10,65 | 10,74 | 10,54 | 10,65 | 10,65 | 34.324 |
01 mag 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 44.908 |
30 apr 2024 | 10,82 | 10,82 | 10,66 | 10,68 | 10,68 | 74.641 |
29 apr 2024 | 10,67 | 10,90 | 10,64 | 10,82 | 10,82 | 57.167 |
26 apr 2024 | 10,58 | 10,69 | 10,52 | 10,61 | 10,61 | 136.995 |
26 apr 2024 | 0.18 Dividendo |
25 apr 2024 | 10,55 | 10,76 | 10,40 | 10,66 | 10,48 | 3.519.677 |
24 apr 2024 | 11,09 | 11,10 | 10,89 | 10,97 | 10,79 | 411.533 |
23 apr 2024 | 11,07 | 11,15 | 10,88 | 11,12 | 10,93 | 401.059 |
22 apr 2024 | 11,31 | 11,28 | 10,89 | 11,03 | 10,85 | 530.994 |
19 apr 2024 | 11,34 | 11,32 | 11,23 | 11,23 | 11,05 | 131.668 |
18 apr 2024 | 11,39 | 11,45 | 11,23 | 11,32 | 11,13 | 84.667 |
17 apr 2024 | 11,22 | 11,47 | 11,16 | 11,38 | 11,19 | 56.044 |
16 apr 2024 | 11,41 | 11,35 | 11,18 | 11,24 | 11,05 | 124.475 |
15 apr 2024 | 11,50 | 11,65 | 11,44 | 11,62 | 11,42 | 140.220 |
12 apr 2024 | 11,51 | 11,65 | 11,37 | 11,48 | 11,28 | 278.180 |
11 apr 2024 | 11,43 | 11,60 | 11,38 | 11,57 | 11,38 | 232.162 |
10 apr 2024 | 11,63 | 11,73 | 11,38 | 11,55 | 11,35 | 469.337 |
09 apr 2024 | 11,42 | 11,67 | 11,40 | 11,57 | 11,37 | 588.845 |
08 apr 2024 | 11,33 | 11,56 | 11,26 | 11,48 | 11,29 | 329.416 |
05 apr 2024 | 11,47 | 11,61 | 11,30 | 11,56 | 11,37 | 1.033.212 |
04 apr 2024 | 11,09 | 11,64 | 11,16 | 11,60 | 11,40 | 357.136 |
03 apr 2024 | 11,05 | 11,09 | 10,89 | 10,93 | 10,75 | 453.752 |
02 apr 2024 | 10,99 | 11,17 | 11,02 | 11,02 | 10,83 | 331.760 |
28 mar 2024 | 11,03 | 11,03 | 10,94 | 11,00 | 10,82 | 426.373 |
27 mar 2024 | 10,90 | 11,03 | 10,84 | 11,01 | 10,82 | 819.728 |
26 mar 2024 | 10,94 | 11,02 | 10,90 | 10,93 | 10,75 | 290.178 |
25 mar 2024 | 10,98 | 11,09 | 10,95 | 10,98 | 10,79 | 103.423 |
22 mar 2024 | 10,76 | 11,09 | 10,75 | 10,89 | 10,71 | 218.870 |
21 mar 2024 | 10,66 | 10,82 | 10,63 | 10,80 | 10,62 | 256.301 |
20 mar 2024 | 10,57 | 10,58 | 10,41 | 10,54 | 10,36 | 126.255 |
19 mar 2024 | 10,56 | 10,61 | 10,42 | 10,60 | 10,42 | 109.862 |
18 mar 2024 | 10,57 | 10,66 | 10,55 | 10,58 | 10,40 | 157.514 |
15 mar 2024 | 10,34 | 10,69 | 10,39 | 10,53 | 10,35 | 117.178 |
14 mar 2024 | 10,26 | 10,44 | 10,26 | 10,33 | 10,16 | 274.566 |
13 mar 2024 | 10,06 | 10,26 | 10,04 | 10,16 | 9,99 | 427.631 |
12 mar 2024 | 9,93 | 10,08 | 9,85 | 10,08 | 9,91 | 525.411 |
11 mar 2024 | 9,98 | 10,09 | 9,85 | 9,93 | 9,76 | 57.039 |
08 mar 2024 | 10,05 | 10,07 | 9,97 | 10,03 | 9,87 | 123.424 |
07 mar 2024 | 9,96 | 10,09 | 9,88 | 10,05 | 9,88 | 118.802 |
06 mar 2024 | 9,62 | 10,05 | 9,61 | 10,01 | 9,84 | 210.924 |
05 mar 2024 | 9,90 | 9,84 | 9,60 | 9,81 | 9,64 | 224.151 |
04 mar 2024 | 9,94 | 9,95 | 9,79 | 9,94 | 9,77 | 185.857 |
01 mar 2024 | 9,91 | 10,00 | 9,89 | 9,93 | 9,76 | 280.157 |
29 feb 2024 | 10,05 | 10,06 | 9,81 | 9,87 | 9,70 | 456.486 |
28 feb 2024 | 10,08 | 10,10 | 9,95 | 10,05 | 9,88 | 115.161 |
27 feb 2024 | 10,06 | 10,14 | 10,04 | 10,07 | 9,90 | 256.629 |
26 feb 2024 | 10,01 | 10,14 | 9,98 | 10,07 | 9,90 | 199.421 |
23 feb 2024 | 10,02 | 10,12 | 10,02 | 10,04 | 9,87 | 155.146 |
22 feb 2024 | 10,20 | 10,25 | 10,03 | 10,20 | 10,03 | 171.858 |
21 feb 2024 | 10,02 | 10,15 | 10,04 | 10,13 | 9,95 | 1.429.065 |
20 feb 2024 | 10,08 | 10,05 | 9,94 | 10,05 | 9,88 | 241.134 |
19 feb 2024 | 10,25 | 10,28 | 10,01 | 10,16 | 9,99 | 425.641 |
16 feb 2024 | 10,22 | 10,64 | 10,14 | 10,40 | 10,22 | 766.100 |
15 feb 2024 | 9,52 | 9,62 | 9,48 | 9,57 | 9,40 | 598.984 |
14 feb 2024 | 9,31 | 9,45 | 9,26 | 9,34 | 9,18 | 265.664 |
13 feb 2024 | 9,33 | 9,43 | 9,29 | 9,40 | 9,25 | 209.114 |
12 feb 2024 | 9,35 | 9,45 | 9,30 | 9,33 | 9,17 | 865.083 |
09 feb 2024 | 9,39 | 9,43 | 9,30 | 9,39 | 9,23 | 260.002 |
08 feb 2024 | 9,29 | 9,52 | 9,23 | 9,40 | 9,24 | 345.771 |
07 feb 2024 | 9,19 | 9,40 | 9,17 | 9,31 | 9,15 | 564.561 |
06 feb 2024 | 9,18 | 9,25 | 9,08 | 9,15 | 9,00 | 374.471 |
05 feb 2024 | 9,39 | 9,39 | 9,12 | 9,36 | 9,20 | 371.689 |
02 feb 2024 | 9,54 | 9,55 | 9,36 | 9,37 | 9,21 | 543.458 |
01 feb 2024 | 9,28 | 9,51 | 9,33 | 9,40 | 9,24 | 96.486 |
31 gen 2024 | 9,30 | 9,49 | 9,27 | 9,35 | 9,19 | 96.093 |
30 gen 2024 | 9,17 | 9,34 | 9,16 | 9,29 | 9,14 | 117.827 |
29 gen 2024 | 9,18 | 9,17 | 9,04 | 9,16 | 9,01 | 993.307 |
26 gen 2024 | 9,27 | 9,34 | 9,18 | 9,31 | 9,15 | 934.161 |
25 gen 2024 | 9,33 | 9,39 | 9,23 | 9,25 | 9,10 | 1.242.412 |
24 gen 2024 | 9,58 | 9,52 | 9,23 | 9,41 | 9,25 | 136.906 |
23 gen 2024 | 9,34 | 9,55 | 9,34 | 9,48 | 9,32 | 1.151.727 |
22 gen 2024 | 9,14 | 9,36 | 9,13 | 9,28 | 9,13 | 1.216.135 |
19 gen 2024 | 9,22 | 9,25 | 9,05 | 9,08 | 8,93 | 119.805 |
18 gen 2024 | 9,11 | 9,21 | 9,03 | 9,17 | 9,02 | 60.471 |
17 gen 2024 | 9,01 | 9,09 | 8,88 | 8,91 | 8,76 | 161.703 |
16 gen 2024 | 9,13 | 9,17 | 9,05 | 9,15 | 9,00 | 490.225 |
15 gen 2024 | 9,25 | 9,29 | 9,18 | 9,22 | 9,07 | 99.708 |
12 gen 2024 | 9,15 | 9,29 | 9,14 | 9,22 | 9,06 | 117.536 |
11 gen 2024 | 9,02 | 9,20 | 9,03 | 9,14 | 8,99 | 123.389 |
10 gen 2024 | 9,01 | 9,02 | 8,94 | 8,96 | 8,81 | 351.448 |
09 gen 2024 | 9,23 | 9,28 | 8,97 | 9,19 | 9,04 | 316.508 |
08 gen 2024 | 9,11 | 9,24 | 9,09 | 9,15 | 8,99 | 491.436 |
05 gen 2024 | 8,99 | 9,17 | 8,93 | 9,17 | 9,02 | 365.017 |
04 gen 2024 | 8,89 | 9,08 | 8,89 | 8,98 | 8,83 | 426.760 |
03 gen 2024 | 9,21 | 9,21 | 8,81 | 8,88 | 8,73 | 240.190 |
02 gen 2024 | 9,22 | 9,31 | 9,13 | 9,20 | 9,04 | 272.398 |
29 dic 2023 | 9,28 | 9,32 | 9,17 | 9,20 | 9,04 | 203.668 |
28 dic 2023 | 9,35 | 9,37 | 9,27 | 9,30 | 9,14 | 316.933 |
27 dic 2023 | 9,27 | 9,48 | 9,26 | 9,35 | 9,19 | 155.215 |
22 dic 2023 | 9,17 | 9,28 | 9,11 | 9,21 | 9,05 | 135.961 |
21 dic 2023 | 9,22 | 9,29 | 9,17 | 9,20 | 9,05 | 325.332 |
20 dic 2023 | 9,30 | 9,31 | 9,18 | 9,28 | 9,13 | 292.349 |
19 dic 2023 | 9,10 | 9,38 | 9,10 | 9,31 | 9,15 | 974.941 |
18 dic 2023 | 9,03 | 9,16 | 9,03 | 9,09 | 8,94 | 138.850 |
15 dic 2023 | 8,96 | 9,17 | 8,92 | 9,08 | 8,93 | 555.369 |
14 dic 2023 | 8,63 | 8,89 | 8,63 | 8,82 | 8,67 | 526.160 |
13 dic 2023 | 8,55 | 8,64 | 8,42 | 8,51 | 8,37 | 161.863 |
12 dic 2023 | 8,94 | 8,98 | 8,74 | 8,83 | 8,68 | 310.680 |
*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...