Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 11,39 | 11,81 | 11,39 | 11,55 | 11,55 | 5.155 |
13 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
10 mag 2024 | 11,25 | 11,25 | 11,25 | 11,10 | 11,10 | 307 |
09 mag 2024 | 11,25 | 11,25 | 11,25 | 11,30 | 11,30 | 55 |
08 mag 2024 | 11,39 | 11,39 | 11,33 | 11,36 | 11,36 | 49 |
07 mag 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
07 mag 2024 | 0.15 Dividendo |
06 mag 2024 | 11,61 | 11,61 | 11,61 | 11,66 | 11,51 | 51 |
03 mag 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,59 | - |
02 mag 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,59 | - |
30 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,59 | - |
29 apr 2024 | 11,97 | 11,97 | 11,97 | 11,74 | 11,59 | 60 |
26 apr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,91 | - |
25 apr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,91 | - |
24 apr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,91 | - |
23 apr 2024 | 12,22 | 12,22 | 12,10 | 12,07 | 11,91 | 2.340 |
22 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,55 | - |
19 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,55 | - |
18 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,55 | - |
17 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,55 | - |
16 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,55 | - |
15 apr 2024 | 11,92 | 11,92 | 11,92 | 11,70 | 11,55 | 20 |
12 apr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 11,97 | - |
11 apr 2024 | 12,16 | 12,16 | 12,16 | 12,13 | 11,97 | 75 |
10 apr 2024 | 12,47 | 12,47 | 12,26 | 12,20 | 12,04 | 170 |
09 apr 2024 | 12,35 | 12,35 | 12,32 | 12,36 | 12,20 | 136 |
08 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,03 | - |
05 apr 2024 | 12,21 | 12,33 | 12,21 | 12,19 | 12,03 | 25 |
04 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,17 | - |
03 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,17 | - |
02 apr 2024 | 12,26 | 12,26 | 12,26 | 12,33 | 12,17 | 44 |
28 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,79 | - |
27 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,79 | - |
26 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,79 | - |
25 mar 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,79 | - |
22 mar 2024 | 11,93 | 11,93 | 11,93 | 11,94 | 11,79 | 90 |
21 mar 2024 | 11,88 | 11,88 | 11,88 | 11,83 | 11,67 | 800 |
20 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,46 | 2 |
19 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 10,96 | - |
18 mar 2024 | 11,13 | 11,14 | 11,13 | 11,11 | 10,96 | 805 |
15 mar 2024 | 11,15 | 11,15 | 11,15 | 11,12 | 10,98 | 29 |
14 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
13 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
12 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
11 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
08 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,10 | - |
07 mar 2024 | 11,33 | 11,33 | 11,33 | 11,25 | 11,10 | 199 |
06 mar 2024 | 11,64 | 11,64 | 11,64 | 11,39 | 11,24 | 5 |
05 mar 2024 | 11,71 | 11,71 | 11,71 | 11,56 | 11,41 | 441 |
04 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,38 | - |
01 mar 2024 | 11,58 | 11,58 | 11,58 | 11,52 | 11,38 | 441 |
29 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,21 | - |
28 feb 2024 | 11,32 | 11,32 | 11,32 | 11,36 | 11,21 | 500 |
27 feb 2024 | 11,08 | 11,08 | 11,08 | 11,10 | 10,96 | 650 |
26 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
23 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,11 | - |
22 feb 2024 | 11,28 | 11,28 | 11,28 | 11,25 | 11,11 | 500 |
21 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,42 | - |
20 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,42 | - |
19 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,42 | - |
16 feb 2024 | 11,63 | 11,63 | 11,55 | 11,57 | 11,42 | 194 |
15 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,59 | - |
15 feb 2024 | 0.18 Dividendo |
14 feb 2024 | 11,98 | 11,98 | 11,74 | 11,74 | 11,41 | 18 |
13 feb 2024 | 12,02 | 12,06 | 11,92 | 11,75 | 11,42 | 1.334 |
12 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,41 | - |
09 feb 2024 | 11,89 | 11,89 | 11,74 | 11,74 | 11,41 | 700 |
08 feb 2024 | 11,89 | 11,89 | 11,87 | 11,78 | 11,45 | 507 |
07 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,73 | - |
06 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,73 | - |
05 feb 2024 | 11,17 | 11,17 | 11,07 | 11,04 | 10,73 | 250 |
02 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,44 | - |
01 feb 2024 | 10,88 | 10,88 | 10,88 | 10,74 | 10,44 | 125 |
31 gen 2024 | 10,88 | 10,88 | 10,88 | 11,01 | 10,70 | 300 |
30 gen 2024 | 10,91 | 10,91 | 10,91 | 10,83 | 10,53 | 200 |
29 gen 2024 | 10,66 | 10,66 | 10,66 | 10,64 | 10,34 | 200 |
26 gen 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,04 | - |
25 gen 2024 | 10,08 | 10,23 | 10,08 | 10,33 | 10,04 | 298 |
24 gen 2024 | 10,32 | 10,32 | 10,32 | 10,30 | 10,01 | 2 |
23 gen 2024 | 10,52 | 10,52 | 10,52 | 10,47 | 10,17 | 500 |
22 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 9,89 | - |
19 gen 2024 | 9,99 | 10,11 | 9,99 | 10,18 | 9,89 | 498 |
18 gen 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,03 | - |
17 gen 2024 | 10,40 | 10,40 | 10,40 | 10,32 | 10,03 | 448 |
16 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,22 | - |
15 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,22 | - |
12 gen 2024 | 10,63 | 10,63 | 10,63 | 10,51 | 10,22 | 200 |
11 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,42 | - |
10 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,42 | 300 |
09 gen 2024 | 10,93 | 10,93 | 10,93 | 10,87 | 10,57 | 2 |
08 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,51 | - |
05 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,51 | - |
04 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,51 | - |
03 gen 2024 | 11,15 | 11,15 | 11,11 | 10,81 | 10,51 | 390 |
02 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,79 | - |
29 dic 2023 | 11,24 | 11,24 | 11,24 | 11,10 | 10,79 | 4.337 |
28 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 10,74 | - |
27 dic 2023 | 11,29 | 11,29 | 11,20 | 11,05 | 10,74 | 506 |
22 dic 2023 | 10,92 | 10,92 | 10,92 | 10,92 | 10,62 | - |
21 dic 2023 | 10,92 | 10,92 | 10,92 | 10,92 | 10,62 | - |
*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...