Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 11,96 | 12,28 | 11,96 | 12,22 | 12,22 | 33.833 |
06 mag 2024 | 11,84 | 11,94 | 11,75 | 11,89 | 11,89 | 123.900 |
03 mag 2024 | 11,92 | 12,06 | 11,68 | 11,77 | 11,77 | 117.800 |
02 mag 2024 | 11,78 | 12,00 | 11,66 | 11,77 | 11,77 | 185.600 |
01 mag 2024 | 11,48 | 11,92 | 11,48 | 11,69 | 11,69 | 126.600 |
30 apr 2024 | 11,48 | 11,54 | 11,38 | 11,39 | 11,39 | 197.600 |
29 apr 2024 | 11,55 | 11,78 | 11,55 | 11,65 | 11,65 | 88.900 |
26 apr 2024 | 11,29 | 11,56 | 11,26 | 11,47 | 11,47 | 111.000 |
25 apr 2024 | 11,24 | 11,30 | 11,05 | 11,19 | 11,19 | 140.600 |
24 apr 2024 | 11,23 | 11,46 | 11,12 | 11,36 | 11,36 | 126.900 |
23 apr 2024 | 11,02 | 11,35 | 11,02 | 11,30 | 11,30 | 139.200 |
22 apr 2024 | 11,06 | 11,21 | 11,01 | 11,07 | 11,07 | 150.900 |
19 apr 2024 | 11,10 | 11,28 | 11,06 | 11,11 | 11,11 | 132.000 |
18 apr 2024 | 11,35 | 11,40 | 11,08 | 11,09 | 11,09 | 157.300 |
17 apr 2024 | 11,65 | 11,69 | 11,26 | 11,27 | 11,27 | 125.000 |
16 apr 2024 | 11,51 | 11,66 | 11,45 | 11,60 | 11,60 | 114.300 |
15 apr 2024 | 12,02 | 12,03 | 11,61 | 11,61 | 11,61 | 167.800 |
12 apr 2024 | 12,12 | 12,12 | 11,63 | 11,69 | 11,69 | 143.100 |
11 apr 2024 | 12,03 | 12,17 | 11,96 | 12,14 | 12,14 | 108.400 |
10 apr 2024 | 12,37 | 12,42 | 11,89 | 12,05 | 12,05 | 160.600 |
09 apr 2024 | 12,60 | 12,71 | 12,55 | 12,69 | 12,69 | 108.100 |
08 apr 2024 | 12,65 | 12,74 | 12,47 | 12,50 | 12,50 | 103.800 |
05 apr 2024 | 12,38 | 12,60 | 12,38 | 12,49 | 12,49 | 468.600 |
04 apr 2024 | 12,93 | 12,93 | 12,39 | 12,39 | 12,39 | 114.100 |
03 apr 2024 | 12,60 | 12,88 | 12,59 | 12,74 | 12,74 | 93.800 |
02 apr 2024 | 12,70 | 12,92 | 12,41 | 12,68 | 12,68 | 169.000 |
01 apr 2024 | 13,03 | 13,13 | 12,79 | 12,80 | 12,80 | 411.400 |
28 mar 2024 | 12,69 | 13,03 | 12,66 | 12,95 | 12,95 | 174.000 |
27 mar 2024 | 12,40 | 12,75 | 12,40 | 12,65 | 12,65 | 158.700 |
26 mar 2024 | 12,72 | 12,72 | 12,32 | 12,33 | 12,33 | 180.800 |
26 mar 2024 | 0.03 Dividendo |
25 mar 2024 | 12,73 | 12,95 | 12,61 | 12,62 | 12,59 | 124.400 |
22 mar 2024 | 12,81 | 12,81 | 12,62 | 12,62 | 12,59 | 137.000 |
21 mar 2024 | 13,13 | 13,17 | 12,66 | 12,79 | 12,76 | 218.600 |
20 mar 2024 | 12,30 | 13,25 | 12,30 | 13,10 | 13,07 | 301.400 |
19 mar 2024 | 11,60 | 12,42 | 11,58 | 12,24 | 12,21 | 324.100 |
18 mar 2024 | 12,80 | 12,90 | 11,57 | 11,69 | 11,66 | 425.200 |
15 mar 2024 | 13,30 | 14,28 | 12,45 | 12,90 | 12,87 | 961.700 |
14 mar 2024 | 11,24 | 11,24 | 10,57 | 10,59 | 10,56 | 241.600 |
13 mar 2024 | 10,82 | 11,19 | 10,75 | 11,19 | 11,16 | 167.700 |
12 mar 2024 | 10,83 | 10,87 | 10,70 | 10,82 | 10,79 | 94.300 |
11 mar 2024 | 10,76 | 10,93 | 10,68 | 10,85 | 10,82 | 121.200 |
08 mar 2024 | 11,26 | 11,30 | 10,81 | 10,83 | 10,80 | 85.300 |
07 mar 2024 | 10,95 | 11,23 | 10,95 | 11,12 | 11,09 | 212.200 |
06 mar 2024 | 10,84 | 10,92 | 10,73 | 10,81 | 10,78 | 113.500 |
05 mar 2024 | 10,67 | 10,86 | 10,67 | 10,73 | 10,70 | 98.500 |
04 mar 2024 | 10,92 | 11,28 | 10,78 | 10,79 | 10,76 | 150.500 |
01 mar 2024 | 10,74 | 10,91 | 10,60 | 10,82 | 10,79 | 306.500 |
29 feb 2024 | 10,72 | 10,82 | 10,59 | 10,72 | 10,69 | 131.600 |
28 feb 2024 | 10,69 | 10,83 | 10,54 | 10,54 | 10,51 | 61.800 |
27 feb 2024 | 10,94 | 10,98 | 10,69 | 10,77 | 10,74 | 76.100 |
26 feb 2024 | 10,84 | 10,94 | 10,75 | 10,86 | 10,83 | 87.500 |
23 feb 2024 | 10,77 | 11,05 | 10,69 | 10,93 | 10,90 | 99.200 |
22 feb 2024 | 10,76 | 10,94 | 10,56 | 10,82 | 10,79 | 199.100 |
21 feb 2024 | 11,00 | 11,11 | 10,75 | 10,82 | 10,79 | 70.900 |
20 feb 2024 | 11,06 | 11,21 | 10,95 | 11,04 | 11,01 | 124.200 |
16 feb 2024 | 10,96 | 11,30 | 10,91 | 11,17 | 11,14 | 140.800 |
15 feb 2024 | 10,46 | 11,08 | 10,46 | 11,08 | 11,05 | 219.600 |
14 feb 2024 | 10,49 | 10,49 | 10,25 | 10,41 | 10,39 | 123.500 |
13 feb 2024 | 10,59 | 10,74 | 10,30 | 10,36 | 10,34 | 224.900 |
12 feb 2024 | 10,67 | 11,06 | 10,67 | 11,01 | 10,98 | 214.200 |
09 feb 2024 | 10,26 | 10,63 | 10,17 | 10,52 | 10,49 | 163.800 |
08 feb 2024 | 10,54 | 10,60 | 10,25 | 10,29 | 10,27 | 185.400 |
07 feb 2024 | 10,55 | 10,69 | 10,52 | 10,57 | 10,54 | 116.800 |
06 feb 2024 | 10,45 | 10,73 | 10,45 | 10,57 | 10,54 | 172.400 |
05 feb 2024 | 10,99 | 10,99 | 10,30 | 10,50 | 10,48 | 431.200 |
02 feb 2024 | 10,94 | 11,35 | 10,84 | 11,18 | 11,15 | 360.300 |
01 feb 2024 | 11,11 | 11,67 | 10,50 | 11,00 | 10,97 | 326.100 |
31 gen 2024 | 10,87 | 11,49 | 10,83 | 10,92 | 10,89 | 554.000 |
30 gen 2024 | 10,85 | 11,03 | 10,77 | 10,86 | 10,83 | 195.100 |
29 gen 2024 | 10,80 | 11,01 | 10,68 | 10,91 | 10,88 | 184.800 |
26 gen 2024 | 10,75 | 10,86 | 10,68 | 10,79 | 10,76 | 149.000 |
25 gen 2024 | 10,36 | 10,67 | 10,30 | 10,66 | 10,63 | 208.700 |
24 gen 2024 | 10,31 | 10,31 | 10,10 | 10,17 | 10,15 | 142.800 |
23 gen 2024 | 10,45 | 10,60 | 10,09 | 10,16 | 10,14 | 212.900 |
22 gen 2024 | 10,00 | 10,30 | 9,99 | 10,28 | 10,26 | 234.200 |
19 gen 2024 | 9,78 | 9,95 | 9,53 | 9,87 | 9,85 | 231.100 |
18 gen 2024 | 9,86 | 9,86 | 9,58 | 9,73 | 9,71 | 169.000 |
17 gen 2024 | 10,04 | 10,12 | 9,80 | 9,88 | 9,86 | 181.800 |
16 gen 2024 | 10,10 | 10,36 | 10,03 | 10,17 | 10,15 | 179.000 |
12 gen 2024 | 10,47 | 10,54 | 10,12 | 10,15 | 10,13 | 158.700 |
11 gen 2024 | 10,41 | 10,51 | 10,20 | 10,31 | 10,29 | 181.200 |
10 gen 2024 | 10,53 | 10,61 | 10,45 | 10,50 | 10,48 | 132.900 |
09 gen 2024 | 10,93 | 10,99 | 10,54 | 10,59 | 10,56 | 236.300 |
08 gen 2024 | 10,57 | 10,94 | 10,43 | 10,93 | 10,90 | 224.000 |
05 gen 2024 | 10,64 | 10,74 | 10,43 | 10,53 | 10,50 | 268.700 |
04 gen 2024 | 10,61 | 10,74 | 10,42 | 10,60 | 10,57 | 372.700 |
03 gen 2024 | 10,66 | 10,86 | 10,57 | 10,66 | 10,63 | 362.100 |
02 gen 2024 | 10,87 | 11,34 | 10,73 | 10,91 | 10,88 | 297.100 |
29 dic 2023 | 11,17 | 11,26 | 10,97 | 10,97 | 10,94 | 133.400 |
28 dic 2023 | 11,15 | 11,40 | 11,11 | 11,14 | 11,11 | 153.600 |
28 dic 2023 | 0.03 Dividendo |
27 dic 2023 | 11,21 | 11,34 | 11,15 | 11,19 | 11,13 | 232.300 |
26 dic 2023 | 11,27 | 11,39 | 11,19 | 11,25 | 11,19 | 214.400 |
22 dic 2023 | 11,24 | 11,42 | 11,14 | 11,21 | 11,15 | 148.900 |
21 dic 2023 | 11,22 | 11,39 | 11,06 | 11,17 | 11,11 | 231.200 |
20 dic 2023 | 11,10 | 11,18 | 10,95 | 11,04 | 10,98 | 293.700 |
19 dic 2023 | 10,83 | 11,17 | 10,83 | 11,12 | 11,06 | 182.900 |
18 dic 2023 | 11,03 | 11,03 | 10,55 | 10,75 | 10,70 | 258.700 |
15 dic 2023 | 10,92 | 11,18 | 10,80 | 10,99 | 10,93 | 536.200 |
*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...