Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 10,01 | 10,15 | 10,01 | 10,11 | 10,11 | 975.200 |
09 mag 2024 | 9,96 | 10,03 | 9,94 | 10,00 | 10,00 | 1.063.400 |
08 mag 2024 | 9,91 | 10,01 | 9,90 | 9,97 | 9,97 | 929.300 |
07 mag 2024 | 10,05 | 10,16 | 9,93 | 10,00 | 10,00 | 952.900 |
06 mag 2024 | 10,14 | 10,21 | 10,04 | 10,06 | 10,06 | 1.103.400 |
03 mag 2024 | 10,35 | 10,39 | 10,02 | 10,05 | 10,05 | 1.448.900 |
02 mag 2024 | 10,19 | 10,22 | 10,03 | 10,13 | 10,13 | 1.257.800 |
01 mag 2024 | 9,65 | 10,15 | 9,65 | 10,00 | 10,00 | 1.297.800 |
30 apr 2024 | 10,30 | 10,36 | 9,61 | 9,63 | 9,63 | 2.436.700 |
29 apr 2024 | 10,85 | 10,92 | 10,66 | 10,68 | 10,68 | 600.600 |
26 apr 2024 | 10,74 | 10,89 | 10,73 | 10,80 | 10,80 | 420.400 |
25 apr 2024 | 10,69 | 10,81 | 10,69 | 10,73 | 10,73 | 559.200 |
24 apr 2024 | 10,97 | 10,98 | 10,77 | 10,84 | 10,84 | 588.600 |
23 apr 2024 | 10,75 | 11,02 | 10,72 | 11,01 | 11,01 | 544.900 |
22 apr 2024 | 10,75 | 10,83 | 10,68 | 10,78 | 10,78 | 422.000 |
19 apr 2024 | 10,48 | 10,75 | 10,48 | 10,72 | 10,72 | 548.200 |
18 apr 2024 | 10,49 | 10,60 | 10,43 | 10,52 | 10,52 | 559.600 |
17 apr 2024 | 10,48 | 10,54 | 10,39 | 10,43 | 10,43 | 473.600 |
16 apr 2024 | 10,45 | 10,51 | 10,34 | 10,38 | 10,38 | 711.400 |
15 apr 2024 | 10,79 | 10,85 | 10,45 | 10,58 | 10,58 | 922.700 |
12 apr 2024 | 10,78 | 10,88 | 10,70 | 10,76 | 10,76 | 550.600 |
11 apr 2024 | 10,74 | 10,89 | 10,67 | 10,85 | 10,85 | 788.400 |
10 apr 2024 | 10,86 | 10,89 | 10,56 | 10,63 | 10,63 | 1.497.200 |
09 apr 2024 | 11,09 | 11,20 | 11,02 | 11,19 | 11,19 | 559.900 |
08 apr 2024 | 11,05 | 11,12 | 11,01 | 11,07 | 11,07 | 527.300 |
05 apr 2024 | 10,94 | 11,04 | 10,88 | 11,01 | 11,01 | 422.100 |
04 apr 2024 | 11,07 | 11,20 | 11,01 | 11,01 | 11,01 | 945.100 |
03 apr 2024 | 10,77 | 10,98 | 10,73 | 10,96 | 10,96 | 602.800 |
02 apr 2024 | 10,79 | 10,93 | 10,75 | 10,83 | 10,83 | 808.100 |
01 apr 2024 | 11,14 | 11,14 | 10,88 | 10,94 | 10,94 | 690.100 |
28 mar 2024 | 10,96 | 11,16 | 10,96 | 11,14 | 11,14 | 735.100 |
27 mar 2024 | 10,82 | 10,98 | 10,81 | 10,96 | 10,96 | 861.500 |
27 mar 2024 | 0.35 Dividendo |
26 mar 2024 | 11,42 | 11,43 | 11,05 | 11,07 | 10,72 | 1.079.500 |
25 mar 2024 | 11,41 | 11,55 | 11,33 | 11,33 | 10,97 | 689.100 |
22 mar 2024 | 11,55 | 11,62 | 11,32 | 11,33 | 10,97 | 634.000 |
21 mar 2024 | 11,31 | 11,64 | 11,27 | 11,55 | 11,18 | 1.288.600 |
20 mar 2024 | 11,03 | 11,36 | 11,03 | 11,26 | 10,90 | 690.400 |
19 mar 2024 | 11,14 | 11,22 | 11,05 | 11,10 | 10,75 | 685.200 |
18 mar 2024 | 11,15 | 11,24 | 11,05 | 11,14 | 10,79 | 717.500 |
15 mar 2024 | 10,92 | 11,16 | 10,90 | 11,15 | 10,80 | 1.613.900 |
14 mar 2024 | 11,11 | 11,17 | 10,89 | 10,98 | 10,63 | 704.700 |
13 mar 2024 | 11,01 | 11,25 | 11,01 | 11,16 | 10,81 | 758.500 |
12 mar 2024 | 11,03 | 11,09 | 10,88 | 11,00 | 10,65 | 671.600 |
11 mar 2024 | 10,97 | 11,10 | 10,97 | 11,06 | 10,71 | 529.300 |
08 mar 2024 | 11,09 | 11,16 | 10,94 | 11,04 | 10,69 | 589.500 |
07 mar 2024 | 11,01 | 11,06 | 10,84 | 10,98 | 10,63 | 810.200 |
06 mar 2024 | 11,01 | 11,06 | 10,89 | 10,90 | 10,56 | 958.800 |
05 mar 2024 | 10,75 | 10,94 | 10,66 | 10,88 | 10,54 | 858.600 |
04 mar 2024 | 10,89 | 11,00 | 10,70 | 10,74 | 10,40 | 1.323.300 |
01 mar 2024 | 11,19 | 11,29 | 11,09 | 11,28 | 10,92 | 606.500 |
29 feb 2024 | 11,03 | 11,25 | 10,97 | 11,21 | 10,86 | 760.000 |
28 feb 2024 | 10,85 | 10,99 | 10,80 | 10,88 | 10,54 | 526.700 |
27 feb 2024 | 10,94 | 10,98 | 10,84 | 10,91 | 10,57 | 457.100 |
26 feb 2024 | 10,94 | 11,05 | 10,84 | 10,87 | 10,53 | 662.100 |
23 feb 2024 | 10,85 | 11,03 | 10,78 | 10,97 | 10,62 | 775.500 |
22 feb 2024 | 10,75 | 10,84 | 10,70 | 10,83 | 10,49 | 878.600 |
21 feb 2024 | 10,86 | 10,92 | 10,74 | 10,79 | 10,45 | 779.600 |
20 feb 2024 | 10,82 | 10,95 | 10,77 | 10,87 | 10,53 | 787.300 |
16 feb 2024 | 10,88 | 11,02 | 10,77 | 10,92 | 10,57 | 718.200 |
15 feb 2024 | 10,85 | 11,14 | 10,80 | 11,02 | 10,67 | 985.900 |
14 feb 2024 | 10,72 | 10,79 | 10,65 | 10,75 | 10,41 | 738.500 |
13 feb 2024 | 10,53 | 10,72 | 10,44 | 10,54 | 10,21 | 1.137.000 |
12 feb 2024 | 10,74 | 10,98 | 10,71 | 10,92 | 10,57 | 796.000 |
09 feb 2024 | 10,68 | 10,75 | 10,59 | 10,74 | 10,40 | 979.600 |
08 feb 2024 | 10,47 | 10,71 | 10,41 | 10,65 | 10,31 | 1.135.800 |
07 feb 2024 | 11,10 | 11,17 | 10,36 | 10,51 | 10,18 | 2.028.300 |
06 feb 2024 | 10,99 | 11,10 | 10,91 | 11,05 | 10,70 | 938.700 |
05 feb 2024 | 10,99 | 11,10 | 10,76 | 11,00 | 10,65 | 897.100 |
02 feb 2024 | 11,15 | 11,20 | 10,98 | 11,10 | 10,75 | 908.700 |
01 feb 2024 | 11,18 | 11,33 | 10,97 | 11,32 | 10,96 | 1.077.100 |
31 gen 2024 | 11,62 | 11,62 | 11,14 | 11,16 | 10,81 | 861.700 |
30 gen 2024 | 11,86 | 11,87 | 11,64 | 11,65 | 11,28 | 474.100 |
29 gen 2024 | 11,72 | 11,97 | 11,72 | 11,91 | 11,53 | 593.500 |
26 gen 2024 | 11,74 | 11,84 | 11,71 | 11,75 | 11,38 | 554.500 |
25 gen 2024 | 11,75 | 11,80 | 11,51 | 11,64 | 11,27 | 568.700 |
24 gen 2024 | 11,88 | 11,90 | 11,49 | 11,55 | 11,18 | 758.200 |
23 gen 2024 | 11,79 | 11,84 | 11,66 | 11,71 | 11,34 | 580.300 |
22 gen 2024 | 11,78 | 11,89 | 11,64 | 11,71 | 11,34 | 650.900 |
19 gen 2024 | 11,61 | 11,73 | 11,43 | 11,72 | 11,35 | 602.100 |
18 gen 2024 | 11,43 | 11,58 | 11,36 | 11,56 | 11,19 | 1.089.800 |
17 gen 2024 | 11,30 | 11,52 | 11,16 | 11,37 | 11,01 | 1.109.700 |
16 gen 2024 | 11,60 | 11,60 | 11,38 | 11,42 | 11,06 | 748.600 |
12 gen 2024 | 11,94 | 12,00 | 11,65 | 11,71 | 11,34 | 587.400 |
11 gen 2024 | 11,78 | 11,84 | 11,56 | 11,79 | 11,42 | 800.600 |
10 gen 2024 | 11,70 | 11,90 | 11,70 | 11,87 | 11,49 | 810.400 |
09 gen 2024 | 11,63 | 11,72 | 11,60 | 11,69 | 11,32 | 447.400 |
08 gen 2024 | 11,56 | 11,77 | 11,49 | 11,76 | 11,39 | 676.400 |
05 gen 2024 | 11,37 | 11,64 | 11,33 | 11,51 | 11,15 | 729.700 |
04 gen 2024 | 11,45 | 11,57 | 11,37 | 11,41 | 11,05 | 655.700 |
03 gen 2024 | 11,50 | 11,55 | 11,28 | 11,41 | 11,05 | 828.000 |
02 gen 2024 | 11,62 | 11,74 | 11,54 | 11,64 | 11,27 | 666.700 |
29 dic 2023 | 12,02 | 12,06 | 11,72 | 11,74 | 11,37 | 1.170.500 |
28 dic 2023 | 12,19 | 12,25 | 12,07 | 12,12 | 11,74 | 735.000 |
28 dic 2023 | 0.35 Dividendo |
27 dic 2023 | 12,67 | 12,72 | 12,58 | 12,63 | 11,89 | 780.000 |
26 dic 2023 | 12,52 | 12,74 | 12,52 | 12,67 | 11,93 | 640.200 |
22 dic 2023 | 12,55 | 12,66 | 12,41 | 12,48 | 11,75 | 653.700 |
21 dic 2023 | 12,35 | 12,50 | 12,30 | 12,49 | 11,76 | 855.400 |
20 dic 2023 | 12,32 | 12,61 | 12,19 | 12,19 | 11,48 | 967.100 |
*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...