Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 9,73 | 9,39 | 8,92 | 9,04 | 9,04 | 2.014.948 |
04 giu 2024 | 0.1 Dividendo |
03 giu 2024 | 9,73 | 9,74 | 9,32 | 9,43 | 9,33 | 1.551.500 |
31 mag 2024 | 9,71 | 9,80 | 9,67 | 9,74 | 9,64 | 868.400 |
30 mag 2024 | 9,74 | 9,87 | 9,66 | 9,71 | 9,61 | 1.058.137 |
29 mag 2024 | 9,70 | 9,86 | 9,64 | 9,76 | 9,66 | 945.337 |
28 mag 2024 | 9,83 | 9,87 | 9,70 | 9,70 | 9,60 | 1.196.700 |
27 mag 2024 | 9,82 | 9,86 | 9,60 | 9,83 | 9,73 | 1.463.373 |
24 mag 2024 | 9,90 | 10,02 | 9,79 | 9,80 | 9,70 | 1.284.918 |
23 mag 2024 | 10,13 | 10,13 | 9,90 | 9,92 | 9,81 | 1.519.400 |
22 mag 2024 | 10,08 | 10,18 | 10,03 | 10,14 | 10,03 | 1.207.200 |
21 mag 2024 | 10,32 | 10,32 | 10,01 | 10,07 | 9,96 | 1.465.481 |
20 mag 2024 | 10,37 | 10,38 | 10,25 | 10,31 | 10,20 | 1.408.700 |
17 mag 2024 | 10,10 | 10,27 | 9,98 | 10,27 | 10,16 | 1.502.515 |
16 mag 2024 | 10,08 | 10,29 | 10,05 | 10,09 | 9,98 | 1.749.300 |
15 mag 2024 | 10,10 | 10,23 | 9,95 | 10,09 | 9,98 | 1.537.981 |
14 mag 2024 | 10,09 | 10,29 | 10,04 | 10,12 | 10,01 | 1.767.700 |
13 mag 2024 | 10,48 | 10,50 | 10,04 | 10,09 | 9,98 | 2.487.515 |
10 mag 2024 | 10,81 | 10,89 | 10,44 | 10,46 | 10,35 | 3.121.962 |
09 mag 2024 | 10,71 | 11,10 | 10,71 | 10,83 | 10,72 | 4.357.243 |
08 mag 2024 | 11,16 | 11,37 | 10,77 | 10,80 | 10,69 | 4.669.100 |
07 mag 2024 | 10,71 | 11,09 | 10,61 | 11,03 | 10,91 | 4.388.815 |
06 mag 2024 | 10,62 | 10,93 | 10,48 | 10,67 | 10,56 | 2.826.862 |
30 apr 2024 | 10,33 | 10,46 | 10,25 | 10,39 | 10,28 | 2.030.400 |
29 apr 2024 | 9,90 | 10,46 | 9,88 | 10,42 | 10,31 | 4.243.128 |
26 apr 2024 | 10,05 | 10,05 | 9,91 | 9,99 | 9,88 | 2.348.100 |
25 apr 2024 | 9,80 | 10,10 | 9,71 | 10,03 | 9,92 | 2.442.700 |
24 apr 2024 | 9,54 | 9,91 | 9,51 | 9,84 | 9,74 | 3.278.777 |
23 apr 2024 | 9,46 | 9,69 | 9,41 | 9,54 | 9,44 | 3.109.100 |
22 apr 2024 | 9,89 | 9,94 | 9,56 | 9,57 | 9,47 | 5.438.943 |
19 apr 2024 | 9,86 | 10,73 | 9,78 | 9,94 | 9,83 | 9.819.740 |
18 apr 2024 | 9,25 | 10,27 | 9,13 | 10,27 | 10,16 | 5.146.601 |
17 apr 2024 | 8,67 | 9,37 | 8,67 | 9,34 | 9,24 | 2.736.282 |
16 apr 2024 | 9,35 | 9,57 | 8,55 | 8,58 | 8,49 | 3.801.922 |
15 apr 2024 | 9,95 | 10,22 | 9,28 | 9,48 | 9,38 | 4.557.700 |
12 apr 2024 | 10,18 | 10,50 | 10,11 | 10,24 | 10,13 | 2.440.300 |
11 apr 2024 | 10,26 | 10,40 | 10,11 | 10,23 | 10,12 | 1.893.500 |
10 apr 2024 | 10,59 | 10,60 | 10,15 | 10,26 | 10,15 | 2.192.400 |
09 apr 2024 | 10,41 | 10,60 | 10,28 | 10,60 | 10,49 | 2.628.900 |
08 apr 2024 | 10,58 | 10,67 | 10,25 | 10,29 | 10,18 | 2.619.716 |
03 apr 2024 | 10,63 | 10,73 | 10,48 | 10,71 | 10,60 | 2.675.403 |
02 apr 2024 | 10,57 | 10,75 | 10,57 | 10,71 | 10,60 | 2.726.947 |
01 apr 2024 | 10,32 | 10,63 | 10,26 | 10,59 | 10,48 | 3.447.900 |
29 mar 2024 | 10,06 | 10,14 | 9,98 | 10,16 | 10,05 | 1.296.400 |
28 mar 2024 | 10,01 | 10,27 | 10,00 | 10,04 | 9,93 | 3.860.000 |
27 mar 2024 | 10,50 | 10,74 | 10,00 | 10,00 | 9,89 | 2.247.836 |
26 mar 2024 | 10,47 | 10,71 | 10,26 | 10,50 | 10,39 | 2.790.000 |
25 mar 2024 | 10,65 | 10,81 | 10,45 | 10,48 | 10,37 | 2.407.314 |
22 mar 2024 | 11,00 | 11,07 | 10,73 | 10,75 | 10,64 | 2.168.200 |
21 mar 2024 | 11,14 | 11,23 | 10,85 | 11,03 | 10,91 | 3.266.546 |
20 mar 2024 | 11,02 | 11,20 | 10,97 | 11,13 | 11,01 | 2.310.003 |
19 mar 2024 | 11,05 | 11,09 | 10,91 | 11,00 | 10,88 | 2.294.920 |
18 mar 2024 | 10,80 | 11,02 | 10,70 | 11,02 | 10,90 | 2.853.899 |
15 mar 2024 | 10,54 | 10,78 | 10,51 | 10,76 | 10,65 | 2.257.000 |
14 mar 2024 | 10,72 | 10,76 | 10,42 | 10,62 | 10,51 | 1.870.431 |
13 mar 2024 | 10,76 | 10,82 | 10,59 | 10,71 | 10,60 | 2.139.110 |
12 mar 2024 | 10,69 | 10,80 | 10,46 | 10,76 | 10,65 | 2.798.691 |
11 mar 2024 | 10,41 | 10,70 | 10,34 | 10,69 | 10,58 | 3.292.206 |
08 mar 2024 | 10,31 | 10,39 | 10,11 | 10,24 | 10,13 | 1.586.100 |
07 mar 2024 | 10,38 | 10,58 | 10,24 | 10,30 | 10,19 | 2.453.900 |
06 mar 2024 | 10,14 | 10,55 | 10,12 | 10,35 | 10,24 | 2.333.700 |
05 mar 2024 | 10,56 | 10,56 | 10,13 | 10,20 | 10,09 | 1.588.993 |
04 mar 2024 | 10,53 | 10,73 | 10,20 | 10,44 | 10,33 | 2.269.493 |
01 mar 2024 | 10,39 | 10,57 | 10,35 | 10,57 | 10,46 | 2.216.000 |
29 feb 2024 | 9,84 | 10,47 | 9,75 | 10,40 | 10,29 | 3.114.804 |
28 feb 2024 | 10,94 | 11,19 | 9,94 | 9,95 | 9,84 | 4.806.304 |
27 feb 2024 | 10,71 | 10,96 | 10,58 | 10,96 | 10,84 | 2.040.179 |
26 feb 2024 | 10,62 | 10,88 | 10,46 | 10,73 | 10,62 | 2.934.584 |
23 feb 2024 | 10,32 | 10,63 | 10,22 | 10,57 | 10,46 | 2.695.681 |
22 feb 2024 | 10,08 | 10,44 | 10,06 | 10,30 | 10,19 | 2.504.243 |
21 feb 2024 | 9,81 | 10,38 | 9,72 | 10,08 | 9,97 | 2.949.929 |
20 feb 2024 | 9,69 | 9,96 | 9,51 | 9,93 | 9,82 | 2.302.134 |
19 feb 2024 | 9,46 | 9,80 | 9,45 | 9,72 | 9,62 | 3.406.614 |
08 feb 2024 | 8,69 | 9,42 | 8,65 | 9,39 | 9,29 | 3.990.155 |
07 feb 2024 | 9,00 | 9,37 | 8,61 | 8,85 | 8,76 | 4.260.235 |
06 feb 2024 | 8,40 | 9,44 | 8,21 | 9,01 | 8,91 | 3.897.355 |
05 feb 2024 | 9,88 | 9,98 | 9,00 | 9,00 | 8,90 | 4.730.558 |
02 feb 2024 | 10,63 | 10,75 | 9,70 | 10,00 | 9,89 | 3.616.467 |
01 feb 2024 | 10,66 | 10,86 | 10,55 | 10,63 | 10,52 | 2.436.900 |
31 gen 2024 | 11,30 | 11,39 | 10,62 | 10,62 | 10,51 | 3.774.826 |
30 gen 2024 | 11,94 | 11,97 | 11,25 | 11,30 | 11,18 | 5.182.443 |
29 gen 2024 | 12,15 | 12,77 | 11,86 | 12,29 | 12,16 | 6.314.028 |
26 gen 2024 | 12,23 | 12,53 | 12,01 | 12,04 | 11,91 | 4.203.843 |
25 gen 2024 | 12,51 | 12,65 | 12,03 | 12,24 | 12,11 | 5.996.259 |
24 gen 2024 | 11,61 | 12,00 | 11,48 | 12,00 | 11,87 | 4.023.062 |
23 gen 2024 | 11,70 | 11,85 | 11,47 | 11,62 | 11,50 | 3.181.422 |
22 gen 2024 | 12,52 | 12,57 | 11,54 | 11,74 | 11,62 | 5.038.203 |
19 gen 2024 | 12,98 | 13,07 | 12,56 | 12,57 | 12,44 | 4.835.405 |
18 gen 2024 | 13,66 | 13,66 | 12,72 | 13,02 | 12,88 | 8.691.871 |
17 gen 2024 | 13,63 | 13,99 | 13,41 | 13,72 | 13,57 | 7.667.024 |
16 gen 2024 | 14,03 | 14,04 | 13,30 | 13,62 | 13,48 | 9.624.939 |
15 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,32 | - |
12 gen 2024 | 14,60 | 14,96 | 14,24 | 14,47 | 14,32 | 14.237.109 |
11 gen 2024 | 14,40 | 14,95 | 14,14 | 14,95 | 14,79 | 18.519.126 |
10 gen 2024 | 14,40 | 15,47 | 14,40 | 15,06 | 14,90 | 24.806.689 |
09 gen 2024 | 18,48 | 18,48 | 15,90 | 16,00 | 15,83 | 31.168.279 |
08 gen 2024 | 15,90 | 16,80 | 15,15 | 16,80 | 16,62 | 21.069.939 |
05 gen 2024 | 13,88 | 15,27 | 13,74 | 15,27 | 15,11 | 11.505.044 |
04 gen 2024 | 14,16 | 14,16 | 13,79 | 13,88 | 13,73 | 1.732.343 |
03 gen 2024 | 13,97 | 14,14 | 13,93 | 14,10 | 13,95 | 1.805.158 |
*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...