Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,31 | 11,31 | 11,31 | 11,16 | 11,16 | 500 |
27 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
26 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
25 giu 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
24 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
21 giu 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
20 giu 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
19 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
18 giu 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
17 giu 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
14 giu 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
13 giu 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
12 giu 2024 | 11,50 | 11,59 | 11,50 | 11,72 | 11,72 | 1.521 |
11 giu 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
10 giu 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
07 giu 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
06 giu 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
05 giu 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
04 giu 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
03 giu 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
31 mag 2024 | 11,43 | 11,43 | 11,43 | 11,27 | 11,27 | 1.500 |
30 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
29 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
28 mag 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
27 mag 2024 | 11,05 | 11,05 | 11,05 | 11,27 | 11,27 | 450 |
24 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
23 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
22 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
21 mag 2024 | 11,19 | 11,19 | 11,19 | 11,34 | 11,34 | 500 |
20 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
17 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
16 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
15 mag 2024 | 11,23 | 11,23 | 11,23 | 11,31 | 11,31 | 87 |
14 mag 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
13 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
10 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
09 mag 2024 | 10,98 | 10,98 | 10,98 | 11,15 | 11,15 | 135 |
08 mag 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
07 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
06 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
03 mag 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
02 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
30 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
29 apr 2024 | 11,07 | 11,07 | 11,07 | 10,96 | 10,96 | 180 |
26 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
25 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
24 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
23 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
22 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
19 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
18 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
17 apr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
16 apr 2024 | 10,58 | 10,58 | 10,58 | 10,48 | 10,48 | 200 |
15 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
12 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
11 apr 2024 | 10,93 | 10,93 | 10,93 | 10,68 | 10,68 | 100 |
10 apr 2024 | 10,95 | 10,95 | 10,95 | 10,85 | 10,85 | 300 |
09 apr 2024 | 11,20 | 11,20 | 11,20 | 10,94 | 10,94 | 300 |
08 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
05 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
04 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 210 |
03 apr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
02 apr 2024 | 10,58 | 10,58 | 10,58 | 10,59 | 10,59 | 1.000 |
28 mar 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
27 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
26 mar 2024 | 10,36 | 10,44 | 10,36 | 10,45 | 10,45 | 836 |
25 mar 2024 | 10,37 | 10,38 | 10,37 | 10,33 | 10,33 | 137 |
22 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
22 mar 2024 | 0.92 Dividendo |
21 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,33 | - |
20 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 10,22 | 200 |
19 mar 2024 | 11,10 | 11,10 | 11,10 | 11,16 | 10,25 | 135 |
18 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,05 | - |
15 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 10,20 | - |
14 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 10,38 | - |
13 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 10,51 | - |
12 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 10,43 | - |
11 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 10,34 | 1.000 |
08 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,55 | - |
07 mar 2024 | 11,46 | 11,46 | 11,46 | 11,43 | 10,50 | 50 |
06 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 10,48 | - |
05 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 10,40 | - |
04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 10,37 | - |
01 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 10,40 | - |
29 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,33 | - |
28 feb 2024 | 11,24 | 11,24 | 11,24 | 11,36 | 10,43 | 125 |
27 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 10,29 | - |
26 feb 2024 | 11,15 | 11,15 | 11,15 | 11,17 | 10,25 | 450 |
23 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 10,26 | - |
22 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,25 | - |
21 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,19 | - |
20 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,19 | - |
19 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 10,21 | - |
16 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,09 | - |
15 feb 2024 | 10,85 | 10,85 | 10,85 | 10,82 | 9,94 | 20 |
14 feb 2024 | 10,74 | 10,74 | 10,74 | 10,75 | 9,87 | 50 |
13 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 9,86 | - |
12 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 9,86 | - |
09 feb 2024 | 10,65 | 10,65 | 10,65 | 10,54 | 9,68 | 47 |
08 feb 2024 | 10,64 | 10,64 | 10,64 | 10,66 | 9,79 | 500 |
*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...