Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 10,80 | 10,84 | 10,74 | 10,84 | 10,84 | 60.273 |
17 mag 2024 | 10,80 | 10,85 | 10,74 | 10,85 | 10,85 | 66.815 |
16 mag 2024 | 10,80 | 10,94 | 10,76 | 10,80 | 10,80 | 105.770 |
15 mag 2024 | 10,89 | 10,94 | 10,72 | 10,82 | 10,82 | 192.744 |
14 mag 2024 | 10,91 | 10,99 | 10,81 | 10,89 | 10,89 | 76.037 |
13 mag 2024 | 10,78 | 10,93 | 10,78 | 10,91 | 10,91 | 58.905 |
10 mag 2024 | 10,48 | 10,80 | 10,58 | 10,79 | 10,79 | 99.316 |
09 mag 2024 | 10,49 | 10,64 | 10,31 | 10,50 | 10,50 | 123.776 |
08 mag 2024 | 10,48 | 10,53 | 10,40 | 10,48 | 10,48 | 206.113 |
07 mag 2024 | 10,27 | 10,43 | 10,28 | 10,43 | 10,43 | 135.888 |
03 mag 2024 | 10,18 | 10,25 | 10,13 | 10,23 | 10,23 | 34.602 |
02 mag 2024 | 10,20 | 10,24 | 10,15 | 10,22 | 10,22 | 70.552 |
01 mag 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
30 apr 2024 | 10,08 | 10,27 | 10,13 | 10,18 | 10,18 | 223.114 |
29 apr 2024 | 10,01 | 10,10 | 10,02 | 10,09 | 10,09 | 37.319 |
26 apr 2024 | 9,97 | 10,07 | 9,93 | 10,04 | 10,04 | 76.235 |
25 apr 2024 | 10,04 | 10,04 | 9,90 | 9,94 | 9,94 | 29.489 |
24 apr 2024 | 9,85 | 10,05 | 9,93 | 10,01 | 10,01 | 103.469 |
23 apr 2024 | 9,77 | 9,94 | 9,80 | 9,90 | 9,90 | 191.695 |
22 apr 2024 | 9,90 | 9,92 | 9,73 | 9,76 | 9,76 | 136.974 |
22 apr 2024 | 0.42 Dividendo |
19 apr 2024 | 10,11 | 10,18 | 9,95 | 10,15 | 9,73 | 179.446 |
18 apr 2024 | 9,98 | 10,18 | 10,09 | 10,18 | 9,76 | 260.588 |
17 apr 2024 | 9,90 | 10,10 | 9,94 | 9,99 | 9,58 | 1.698.600 |
16 apr 2024 | 10,07 | 9,99 | 9,84 | 9,90 | 9,49 | 848.379 |
15 apr 2024 | 10,07 | 10,19 | 10,01 | 10,09 | 9,67 | 457.743 |
12 apr 2024 | 10,09 | 10,16 | 10,01 | 10,05 | 9,63 | 77.104 |
11 apr 2024 | 10,23 | 10,27 | 9,92 | 10,23 | 9,81 | 125.314 |
10 apr 2024 | 10,16 | 10,27 | 10,14 | 10,24 | 9,82 | 116.270 |
09 apr 2024 | 10,27 | 10,28 | 10,13 | 10,22 | 9,79 | 84.096 |
08 apr 2024 | 10,16 | 10,28 | 10,20 | 10,25 | 9,83 | 764.400 |
05 apr 2024 | 10,12 | 10,23 | 10,06 | 10,12 | 9,70 | 219.970 |
04 apr 2024 | 10,14 | 10,28 | 10,11 | 10,27 | 9,85 | 118.837 |
03 apr 2024 | 10,06 | 10,15 | 10,05 | 10,08 | 9,66 | 60.598 |
02 apr 2024 | 10,11 | 10,24 | 10,02 | 10,22 | 9,79 | 94.270 |
28 mar 2024 | 10,28 | 10,30 | 10,16 | 10,18 | 9,76 | 97.678 |
27 mar 2024 | 10,34 | 10,38 | 10,25 | 10,30 | 9,88 | 52.689 |
26 mar 2024 | 10,35 | 10,36 | 10,29 | 10,35 | 9,92 | 100.801 |
25 mar 2024 | 10,20 | 10,42 | 10,28 | 10,40 | 9,97 | 109.123 |
22 mar 2024 | 10,30 | 10,33 | 10,23 | 10,31 | 9,88 | 32.420 |
21 mar 2024 | 10,30 | 10,35 | 10,24 | 10,29 | 9,86 | 94.458 |
20 mar 2024 | 10,18 | 10,28 | 10,17 | 10,27 | 9,84 | 115.319 |
19 mar 2024 | 10,05 | 10,25 | 9,98 | 10,14 | 9,72 | 150.902 |
18 mar 2024 | 10,17 | 10,19 | 10,00 | 10,06 | 9,65 | 174.921 |
15 mar 2024 | 9,92 | 10,16 | 9,96 | 10,16 | 9,74 | 116.415 |
14 mar 2024 | 9,93 | 10,01 | 9,92 | 9,94 | 9,53 | 64.024 |
13 mar 2024 | 9,93 | 10,01 | 9,88 | 9,98 | 9,57 | 53.884 |
12 mar 2024 | 9,77 | 9,93 | 9,75 | 9,92 | 9,51 | 43.314 |
11 mar 2024 | 9,88 | 9,85 | 9,67 | 9,74 | 9,34 | 90.261 |
08 mar 2024 | 9,90 | 9,95 | 9,83 | 9,89 | 9,48 | 54.230 |
07 mar 2024 | 10,01 | 10,05 | 9,91 | 9,91 | 9,50 | 80.213 |
06 mar 2024 | 9,99 | 10,12 | 10,02 | 10,03 | 9,62 | 118.631 |
05 mar 2024 | 9,95 | 10,05 | 9,96 | 10,03 | 9,62 | 57.425 |
04 mar 2024 | 9,96 | 9,99 | 9,90 | 9,98 | 9,57 | 86.727 |
01 mar 2024 | 9,95 | 10,04 | 9,92 | 10,01 | 9,60 | 175.688 |
29 feb 2024 | 9,92 | 10,02 | 9,90 | 10,01 | 9,59 | 95.518 |
28 feb 2024 | 9,89 | 9,93 | 9,87 | 9,91 | 9,50 | 34.918 |
27 feb 2024 | 9,92 | 9,94 | 9,87 | 9,91 | 9,50 | 74.613 |
26 feb 2024 | 9,89 | 9,99 | 9,86 | 9,97 | 9,55 | 156.790 |
23 feb 2024 | 9,74 | 9,90 | 9,76 | 9,79 | 9,38 | 106.610 |
22 feb 2024 | 9,73 | 9,78 | 9,68 | 9,74 | 9,34 | 62.504 |
21 feb 2024 | 9,63 | 9,70 | 9,64 | 9,69 | 9,29 | 29.024 |
20 feb 2024 | 9,73 | 9,69 | 9,63 | 9,66 | 9,26 | 95.021 |
19 feb 2024 | 9,74 | 9,76 | 9,67 | 9,70 | 9,29 | 99.436 |
16 feb 2024 | 9,78 | 9,81 | 9,70 | 9,76 | 9,35 | 154.498 |
15 feb 2024 | 9,85 | 9,86 | 9,66 | 9,73 | 9,33 | 82.638 |
14 feb 2024 | 9,65 | 9,84 | 9,57 | 9,83 | 9,42 | 95.667 |
13 feb 2024 | 9,88 | 9,90 | 9,60 | 9,62 | 9,22 | 204.166 |
12 feb 2024 | 9,82 | 9,93 | 9,75 | 9,89 | 9,48 | 289.240 |
09 feb 2024 | 9,81 | 9,83 | 9,67 | 9,78 | 9,38 | 171.736 |
08 feb 2024 | 9,58 | 9,79 | 9,53 | 9,70 | 9,30 | 346.690 |
07 feb 2024 | 9,56 | 9,61 | 9,55 | 9,56 | 9,16 | 96.905 |
06 feb 2024 | 9,53 | 9,65 | 9,53 | 9,59 | 9,20 | 109.426 |
05 feb 2024 | 9,47 | 9,54 | 9,37 | 9,54 | 9,15 | 62.208 |
02 feb 2024 | 9,52 | 9,53 | 9,42 | 9,44 | 9,05 | 43.522 |
01 feb 2024 | 9,50 | 9,56 | 9,42 | 9,43 | 9,04 | 57.803 |
31 gen 2024 | 9,47 | 9,53 | 9,46 | 9,49 | 9,10 | 51.187 |
30 gen 2024 | 9,34 | 9,48 | 9,39 | 9,45 | 9,06 | 41.081 |
29 gen 2024 | 9,54 | 9,54 | 9,29 | 9,35 | 8,97 | 14.357 |
26 gen 2024 | 9,52 | 9,55 | 9,51 | 9,51 | 9,12 | 27.315 |
25 gen 2024 | 9,42 | 9,55 | 9,43 | 9,55 | 9,15 | 12.770 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 9,28 | 9,44 | 9,35 | 9,43 | 9,04 | 21.061 |
19 gen 2024 | 9,21 | 9,29 | 9,21 | 9,29 | 8,91 | 80.221 |
18 gen 2024 | 9,17 | 9,20 | 9,11 | 9,17 | 8,79 | 190.701 |
17 gen 2024 | 9,19 | 9,17 | 9,08 | 9,15 | 8,77 | 141.380 |
16 gen 2024 | 9,09 | 9,20 | 9,01 | 9,18 | 8,80 | 30.563 |
15 gen 2024 | 8,91 | 9,15 | 8,91 | 9,11 | 8,73 | 83.157 |
12 gen 2024 | 8,82 | 8,89 | 8,74 | 8,83 | 8,46 | 53.625 |
11 gen 2024 | 8,81 | 8,92 | 8,73 | 8,75 | 8,39 | 103.861 |
10 gen 2024 | 8,83 | 8,87 | 8,77 | 8,81 | 8,44 | 33.056 |
09 gen 2024 | 8,82 | 8,92 | 8,78 | 8,78 | 8,42 | 14.122 |
08 gen 2024 | 8,62 | 8,82 | 8,70 | 8,81 | 8,44 | 35.540 |
05 gen 2024 | 8,69 | 8,66 | 8,57 | 8,65 | 8,29 | 54.367 |
04 gen 2024 | 8,57 | 8,66 | 8,55 | 8,66 | 8,31 | 91.119 |
03 gen 2024 | 8,55 | 8,64 | 8,55 | 8,58 | 8,22 | 11.782 |
02 gen 2024 | 8,54 | 8,63 | 8,51 | 8,58 | 8,22 | 57.592 |
29 dic 2023 | 8,48 | 8,56 | 8,51 | 8,53 | 8,18 | 13.003 |
28 dic 2023 | 8,54 | 8,55 | 8,48 | 8,49 | 8,13 | 34.096 |
*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...