Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 10,38 | 10,38 | 10,26 | 10,30 | 10,30 | 84.556 |
26 giu 2024 | 10,24 | 10,40 | 10,22 | 10,28 | 10,28 | 91.586 |
25 giu 2024 | 10,40 | 10,40 | 10,18 | 10,20 | 10,20 | 160.592 |
24 giu 2024 | 10,40 | 10,40 | 10,28 | 10,32 | 10,32 | 64.807 |
23 giu 2024 | 10,22 | 10,40 | 10,22 | 10,30 | 10,30 | 78.082 |
13 giu 2024 | 10,32 | 10,34 | 10,20 | 10,22 | 10,22 | 227.998 |
12 giu 2024 | 10,60 | 10,64 | 10,36 | 10,36 | 10,36 | 118.434 |
11 giu 2024 | 10,46 | 10,72 | 10,44 | 10,60 | 10,60 | 324.253 |
10 giu 2024 | 10,26 | 10,56 | 10,24 | 10,44 | 10,44 | 394.324 |
09 giu 2024 | 10,20 | 10,32 | 10,14 | 10,26 | 10,26 | 199.299 |
06 giu 2024 | 10,22 | 10,26 | 10,14 | 10,14 | 10,14 | 177.372 |
05 giu 2024 | 10,14 | 10,26 | 10,08 | 10,16 | 10,16 | 225.423 |
04 giu 2024 | 10,28 | 10,30 | 10,14 | 10,16 | 10,16 | 265.850 |
03 giu 2024 | 10,26 | 10,40 | 10,24 | 10,28 | 10,28 | 262.563 |
02 giu 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
30 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
29 mag 2024 | 11,06 | 11,06 | 10,88 | 10,94 | 10,94 | 101.423 |
28 mag 2024 | 10,98 | 11,10 | 10,94 | 10,98 | 10,98 | 111.815 |
27 mag 2024 | 11,18 | 11,26 | 10,92 | 10,98 | 10,98 | 292.454 |
26 mag 2024 | 11,32 | 11,40 | 11,20 | 11,22 | 11,22 | 218.533 |
23 mag 2024 | 11,24 | 11,56 | 11,24 | 11,30 | 11,30 | 230.545 |
22 mag 2024 | 11,92 | 11,92 | 11,30 | 11,34 | 11,34 | 512.783 |
21 mag 2024 | 13,00 | 13,00 | 11,86 | 11,94 | 11,94 | 274.947 |
21 mag 2024 | 9:8 Frazionamento azionario |
20 mag 2024 | 12,44 | 12,50 | 12,27 | 12,27 | 12,27 | 62.528 |
19 mag 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
16 mag 2024 | 12,80 | 12,80 | 12,48 | 12,57 | 12,57 | 67.147 |
15 mag 2024 | 12,37 | 12,91 | 12,32 | 12,91 | 12,91 | 80.307 |
14 mag 2024 | 12,53 | 12,53 | 12,37 | 12,41 | 12,41 | 90.372 |
13 mag 2024 | 12,55 | 12,55 | 12,43 | 12,52 | 12,52 | 57.134 |
12 mag 2024 | 12,69 | 12,69 | 12,50 | 12,55 | 12,55 | 52.448 |
09 mag 2024 | 12,80 | 12,80 | 12,59 | 12,60 | 12,60 | 120.111 |
08 mag 2024 | 12,85 | 12,98 | 12,75 | 12,80 | 12,80 | 95.478 |
07 mag 2024 | 13,07 | 13,32 | 12,87 | 13,01 | 13,01 | 206.317 |
06 mag 2024 | 12,60 | 13,07 | 12,52 | 13,05 | 13,05 | 246.981 |
05 mag 2024 | 12,62 | 12,62 | 12,52 | 12,62 | 12,62 | 17.734 |
02 mag 2024 | 12,71 | 12,71 | 12,55 | 12,60 | 12,60 | 19.857 |
01 mag 2024 | 12,78 | 12,78 | 12,57 | 12,69 | 12,69 | 40.522 |
30 apr 2024 | 12,64 | 12,69 | 12,50 | 12,69 | 12,69 | 33.476 |
29 apr 2024 | 12,55 | 12,68 | 12,53 | 12,64 | 12,64 | 79.027 |
28 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
25 apr 2024 | 12,55 | 12,62 | 12,44 | 12,46 | 12,46 | 33.476 |
24 apr 2024 | 12,57 | 12,62 | 12,41 | 12,55 | 12,55 | 70.816 |
23 apr 2024 | 12,76 | 12,76 | 12,57 | 12,59 | 12,59 | 61.249 |
22 apr 2024 | 12,55 | 12,76 | 12,55 | 12,68 | 12,68 | 42.880 |
21 apr 2024 | 12,80 | 12,80 | 12,59 | 12,66 | 12,66 | 71.931 |
18 apr 2024 | 12,80 | 12,80 | 12,62 | 12,78 | 12,78 | 93.341 |
17 apr 2024 | 12,59 | 12,66 | 12,52 | 12,62 | 12,62 | 53.799 |
16 apr 2024 | 12,75 | 12,80 | 12,59 | 12,59 | 12,59 | 114.648 |
15 apr 2024 | 12,64 | 12,84 | 12,64 | 12,73 | 12,73 | 87.581 |
14 apr 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
04 apr 2024 | 12,75 | 12,87 | 12,64 | 12,82 | 12,82 | 92.813 |
03 apr 2024 | 12,53 | 12,75 | 12,53 | 12,71 | 12,71 | 62.105 |
02 apr 2024 | 12,60 | 12,64 | 12,48 | 12,60 | 12,60 | 89.971 |
01 apr 2024 | 12,66 | 12,76 | 12,48 | 12,60 | 12,60 | 52.594 |
31 mar 2024 | 12,46 | 12,76 | 12,44 | 12,64 | 12,64 | 91.378 |
28 mar 2024 | 12,71 | 12,76 | 12,44 | 12,44 | 12,44 | 127.627 |
27 mar 2024 | 12,55 | 12,78 | 12,53 | 12,66 | 12,66 | 57.792 |
26 mar 2024 | 12,89 | 13,05 | 12,52 | 12,57 | 12,57 | 194.162 |
25 mar 2024 | 12,92 | 13,12 | 12,91 | 12,92 | 12,92 | 55.910 |
24 mar 2024 | 13,10 | 13,12 | 12,89 | 12,91 | 12,91 | 57.556 |
21 mar 2024 | 12,98 | 13,26 | 12,96 | 13,07 | 13,07 | 155.792 |
20 mar 2024 | 13,32 | 13,33 | 12,94 | 12,94 | 12,94 | 116.440 |
19 mar 2024 | 13,30 | 13,33 | 13,07 | 13,32 | 13,32 | 141.226 |
18 mar 2024 | 13,08 | 13,32 | 13,08 | 13,28 | 13,28 | 226.582 |
17 mar 2024 | 12,94 | 13,12 | 12,76 | 13,08 | 13,08 | 183.669 |
14 mar 2024 | 12,84 | 12,87 | 12,75 | 12,80 | 12,80 | 155.201 |
13 mar 2024 | 12,87 | 12,87 | 12,78 | 12,85 | 12,85 | 86.367 |
12 mar 2024 | 12,87 | 12,87 | 12,71 | 12,85 | 12,85 | 116.610 |
11 mar 2024 | 13,10 | 13,10 | 12,91 | 12,94 | 12,94 | 110.248 |
10 mar 2024 | 13,07 | 13,28 | 13,07 | 13,16 | 13,16 | 268.798 |
07 mar 2024 | 12,71 | 13,14 | 12,68 | 13,00 | 13,00 | 561.553 |
06 mar 2024 | 12,71 | 12,71 | 12,44 | 12,60 | 12,60 | 98.713 |
05 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
04 mar 2024 | 12,59 | 12,59 | 12,37 | 12,37 | 12,37 | 102.358 |
03 mar 2024 | 12,59 | 12,78 | 12,48 | 12,48 | 12,48 | 93.283 |
29 feb 2024 | 12,71 | 12,75 | 12,57 | 12,57 | 12,57 | 47.524 |
28 feb 2024 | 12,66 | 12,78 | 12,59 | 12,71 | 12,71 | 68.190 |
27 feb 2024 | 12,50 | 12,68 | 12,41 | 12,66 | 12,66 | 84.867 |
26 feb 2024 | 12,53 | 12,71 | 12,39 | 12,52 | 12,52 | 312.838 |
25 feb 2024 | 12,80 | 12,80 | 12,66 | 12,71 | 12,71 | 83.946 |
21 feb 2024 | 12,80 | 12,84 | 12,75 | 12,80 | 12,80 | 55.693 |
20 feb 2024 | 12,84 | 12,89 | 12,71 | 12,80 | 12,80 | 123.050 |
19 feb 2024 | 12,75 | 12,96 | 12,75 | 12,84 | 12,84 | 155.853 |
18 feb 2024 | 12,76 | 12,80 | 12,73 | 12,76 | 12,76 | 55.445 |
15 feb 2024 | 12,80 | 12,84 | 12,71 | 12,76 | 12,76 | 85.752 |
14 feb 2024 | 12,75 | 12,80 | 12,55 | 12,69 | 12,69 | 160.405 |
13 feb 2024 | 12,44 | 12,75 | 12,44 | 12,75 | 12,75 | 101.702 |
12 feb 2024 | 12,69 | 12,85 | 12,52 | 12,52 | 12,52 | 154.489 |
11 feb 2024 | 13,03 | 13,10 | 12,85 | 12,87 | 12,87 | 207.897 |
08 feb 2024 | 12,53 | 12,64 | 12,37 | 12,57 | 12,57 | 153.480 |
07 feb 2024 | 12,53 | 12,64 | 12,37 | 12,57 | 12,57 | 153.480 |
06 feb 2024 | 12,28 | 12,57 | 12,25 | 12,39 | 12,39 | 194.051 |
05 feb 2024 | 12,09 | 12,28 | 12,07 | 12,25 | 12,25 | 72.130 |
04 feb 2024 | 12,02 | 12,25 | 12,02 | 12,09 | 12,09 | 30.488 |
01 feb 2024 | 11,91 | 12,04 | 11,88 | 12,02 | 12,02 | 116.007 |
31 gen 2024 | 12,09 | 12,18 | 11,91 | 11,98 | 11,98 | 64.152 |
30 gen 2024 | 12,21 | 12,27 | 12,00 | 12,00 | 12,00 | 139.096 |
29 gen 2024 | 12,27 | 12,28 | 12,20 | 12,20 | 12,20 | 43.781 |
28 gen 2024 | 12,21 | 12,32 | 12,18 | 12,20 | 12,20 | 102.219 |
*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...