Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 11,71 | 11,76 | 11,59 | 11,67 | 11,67 | 11.694 |
25 mag 2023 | 11,78 | 11,74 | 11,65 | 11,72 | 11,72 | 11.811 |
24 mag 2023 | 11,79 | 11,76 | 11,60 | 11,71 | 11,71 | 14.728 |
23 mag 2023 | 11,86 | 11,90 | 11,81 | 11,85 | 11,85 | 11.199 |
22 mag 2023 | 11,72 | 11,92 | 11,71 | 11,86 | 11,86 | 27.026 |
22 mag 2023 | 0.3467 Dividendo |
19 mag 2023 | 11,95 | 12,18 | 11,96 | 12,09 | 11,74 | 117.350 |
18 mag 2023 | 12,02 | 12,12 | 11,81 | 11,89 | 11,54 | 26.625 |
17 mag 2023 | 12,12 | 12,07 | 12,00 | 12,04 | 11,70 | 52.375 |
16 mag 2023 | 12,10 | 12,11 | 12,02 | 12,06 | 11,72 | 24.398 |
15 mag 2023 | 12,20 | 12,11 | 11,91 | 12,08 | 11,73 | 7.555 |
12 mag 2023 | 12,14 | 12,22 | 12,07 | 12,16 | 11,81 | 19.077 |
11 mag 2023 | 12,08 | 12,19 | 12,08 | 12,13 | 11,78 | 23.624 |
10 mag 2023 | 12,28 | 12,18 | 11,78 | 12,15 | 11,80 | 2.178.626 |
09 mag 2023 | 12,35 | 12,44 | 12,26 | 12,31 | 11,96 | 34.538 |
05 mag 2023 | 12,56 | 12,64 | 12,53 | 12,59 | 12,23 | 442.443 |
04 mag 2023 | 12,62 | 12,59 | 12,48 | 12,58 | 12,22 | 18.603 |
03 mag 2023 | 12,52 | 12,61 | 12,52 | 12,57 | 12,21 | 45.307 |
02 mag 2023 | 12,45 | 12,61 | 12,43 | 12,51 | 12,15 | 64.691 |
28 apr 2023 | 12,41 | 12,60 | 12,45 | 12,60 | 12,23 | 32.559 |
27 apr 2023 | 12,35 | 12,49 | 12,40 | 12,44 | 12,08 | 26.371 |
26 apr 2023 | 12,39 | 12,44 | 12,33 | 12,40 | 12,05 | 83.036 |
25 apr 2023 | 12,31 | 12,41 | 12,27 | 12,41 | 12,05 | 69.589 |
24 apr 2023 | 12,31 | 12,44 | 12,27 | 12,27 | 11,92 | 27.208 |
21 apr 2023 | 12,23 | 12,40 | 12,31 | 12,38 | 12,02 | 49.347 |
20 apr 2023 | 12,14 | 12,34 | 12,17 | 12,32 | 11,97 | 11.969 |
19 apr 2023 | 12,13 | 12,31 | 12,18 | 12,31 | 11,96 | 67.601 |
18 apr 2023 | 12,30 | 12,31 | 12,22 | 12,29 | 11,94 | 434.448 |
17 apr 2023 | 12,37 | 12,40 | 12,31 | 12,34 | 11,99 | 28.481 |
14 apr 2023 | 12,34 | 12,46 | 12,32 | 12,33 | 11,98 | 56.141 |
13 apr 2023 | 12,34 | 12,41 | 12,24 | 12,37 | 12,02 | 440.907 |
12 apr 2023 | 12,34 | 12,48 | 12,35 | 12,39 | 12,03 | 461.391 |
11 apr 2023 | 12,50 | 12,49 | 12,28 | 12,32 | 11,97 | 32.667 |
06 apr 2023 | 12,20 | 12,47 | 12,26 | 12,47 | 12,11 | 40.847 |
05 apr 2023 | 12,12 | 12,29 | 12,15 | 12,29 | 11,94 | 73.954 |
04 apr 2023 | 12,14 | 12,17 | 12,07 | 12,12 | 11,77 | 438.114 |
03 apr 2023 | 12,18 | 12,20 | 12,08 | 12,17 | 11,82 | 624.247 |
31 mar 2023 | 12,16 | 12,20 | 12,06 | 12,14 | 11,80 | 164.211 |
30 mar 2023 | 12,06 | 12,18 | 12,01 | 12,10 | 11,76 | 475.343 |
29 mar 2023 | 11,97 | 12,10 | 11,98 | 12,05 | 11,70 | 49.161 |
28 mar 2023 | 11,95 | 12,03 | 11,91 | 12,03 | 11,68 | 68.244 |
27 mar 2023 | 11,88 | 11,99 | 11,73 | 11,87 | 11,53 | 166.028 |
24 mar 2023 | 11,88 | 11,92 | 11,58 | 11,70 | 11,36 | 260.865 |
23 mar 2023 | 11,72 | 12,02 | 11,59 | 11,91 | 11,56 | 1.019.643 |
22 mar 2023 | 11,46 | 11,49 | 11,31 | 11,39 | 11,07 | 46.060 |
21 mar 2023 | 11,40 | 11,60 | 11,32 | 11,46 | 11,13 | 269.519 |
20 mar 2023 | 11,10 | 11,37 | 11,05 | 11,36 | 11,04 | 99.464 |
17 mar 2023 | 11,37 | 11,39 | 11,02 | 11,09 | 10,77 | 167.321 |
16 mar 2023 | 11,31 | 11,30 | 11,10 | 11,21 | 10,89 | 231.935 |
15 mar 2023 | 11,41 | 11,45 | 11,18 | 11,27 | 10,94 | 175.800 |
14 mar 2023 | 11,13 | 11,38 | 11,09 | 11,26 | 10,94 | 260.198 |
13 mar 2023 | 11,35 | 11,34 | 11,06 | 11,16 | 10,84 | 81.460 |
10 mar 2023 | 11,29 | 11,39 | 11,17 | 11,28 | 10,95 | 360.731 |
09 mar 2023 | 11,44 | 11,53 | 11,31 | 11,40 | 11,08 | 621.626 |
08 mar 2023 | 11,07 | 11,51 | 10,95 | 11,29 | 10,97 | 465.245 |
07 mar 2023 | 11,38 | 11,41 | 11,04 | 11,08 | 10,76 | 507.016 |
06 mar 2023 | 11,10 | 11,47 | 11,03 | 11,43 | 11,10 | 404.771 |
03 mar 2023 | 10,60 | 11,24 | 10,55 | 11,22 | 10,90 | 900.129 |
02 mar 2023 | 10,33 | 10,44 | 10,29 | 10,36 | 10,07 | 16.773 |
01 mar 2023 | 10,45 | 10,44 | 10,22 | 10,23 | 9,94 | 25.773 |
28 feb 2023 | 10,33 | 10,45 | 10,41 | 10,44 | 10,14 | 60.928 |
27 feb 2023 | 10,34 | 10,43 | 10,27 | 10,43 | 10,13 | 9.522 |
24 feb 2023 | 10,36 | 10,49 | 10,28 | 10,34 | 10,04 | 66.219 |
23 feb 2023 | 10,37 | 10,43 | 10,34 | 10,36 | 10,07 | 124.587 |
22 feb 2023 | 10,35 | 10,46 | 10,31 | 10,37 | 10,07 | 38.275 |
21 feb 2023 | 10,37 | 10,40 | 10,29 | 10,34 | 10,04 | 203.275 |
20 feb 2023 | 10,45 | 10,44 | 10,35 | 10,36 | 10,07 | 512.516 |
17 feb 2023 | 10,29 | 10,48 | 10,31 | 10,47 | 10,17 | 66.333 |
16 feb 2023 | 10,49 | 10,50 | 10,38 | 10,40 | 10,11 | 1.463.337 |
15 feb 2023 | 10,51 | 10,53 | 10,43 | 10,47 | 10,17 | 19.240 |
14 feb 2023 | 10,52 | 10,60 | 10,51 | 10,51 | 10,21 | 231.222 |
13 feb 2023 | 10,39 | 10,53 | 10,41 | 10,52 | 10,22 | 29.294 |
10 feb 2023 | 10,14 | 10,44 | 10,23 | 10,44 | 10,14 | 17.377 |
09 feb 2023 | 10,41 | 10,50 | 10,38 | 10,39 | 10,09 | 38.269 |
08 feb 2023 | 10,33 | 10,44 | 10,34 | 10,38 | 10,08 | 30.892 |
07 feb 2023 | 10,15 | 10,20 | 10,10 | 10,16 | 9,87 | 24.533 |
06 feb 2023 | 10,07 | 10,13 | 10,05 | 10,09 | 9,80 | 75.452 |
03 feb 2023 | 10,27 | 10,30 | 10,10 | 10,10 | 9,81 | 31.711 |
02 feb 2023 | 10,12 | 10,35 | 10,15 | 10,33 | 10,03 | 27.278 |
01 feb 2023 | 10,06 | 10,12 | 10,03 | 10,07 | 9,78 | 19.394 |
31 gen 2023 | 10,06 | 10,10 | 9,97 | 10,05 | 9,76 | 8.239 |
30 gen 2023 | 9,96 | 10,16 | 10,05 | 10,11 | 9,82 | 26.370 |
27 gen 2023 | 10,05 | 10,04 | 9,91 | 10,03 | 9,75 | 47.783 |
26 gen 2023 | 10,12 | 10,15 | 9,96 | 9,96 | 9,68 | 18.160 |
25 gen 2023 | 10,14 | 10,13 | 10,00 | 10,13 | 9,83 | 6.233 |
24 gen 2023 | 10,14 | 10,21 | 10,10 | 10,15 | 9,86 | 24.206 |
23 gen 2023 | 10,06 | 10,17 | 10,03 | 10,15 | 9,85 | 24.845 |
20 gen 2023 | 9,89 | 10,11 | 9,88 | 10,06 | 9,77 | 29.436 |
19 gen 2023 | 10,05 | 10,04 | 9,85 | 9,88 | 9,59 | 54.980 |
18 gen 2023 | 9,96 | 10,07 | 9,98 | 10,02 | 9,73 | 25.990 |
17 gen 2023 | 9,97 | 10,02 | 9,84 | 9,99 | 9,71 | 36.897 |
16 gen 2023 | 9,85 | 9,99 | 9,87 | 9,99 | 9,70 | 43.471 |
13 gen 2023 | 9,73 | 9,92 | 9,79 | 9,91 | 9,62 | 35.106 |
12 gen 2023 | 9,80 | 9,88 | 9,71 | 9,73 | 9,45 | 26.939 |
11 gen 2023 | 9,82 | 9,83 | 9,76 | 9,80 | 9,52 | 8.213 |
10 gen 2023 | 9,75 | 9,88 | 9,77 | 9,80 | 9,52 | 16.987 |
09 gen 2023 | 9,72 | 9,87 | 9,64 | 9,78 | 9,50 | 16.872 |
06 gen 2023 | 9,62 | 9,75 | 9,63 | 9,72 | 9,44 | 46.817 |
05 gen 2023 | 9,49 | 9,64 | 9,50 | 9,60 | 9,32 | 215.004 |
04 gen 2023 | 9,59 | 9,60 | 9,49 | 9,52 | 9,25 | 24.058 |
*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...