Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 11,36 | 11,40 | 11,12 | 11,28 | 11,28 | 154.435 |
30 apr 2024 | 11,34 | 11,40 | 11,08 | 11,36 | 11,36 | 161.316 |
29 apr 2024 | 10,88 | 11,26 | 10,82 | 11,22 | 11,22 | 126.941 |
29 apr 2024 | 0.08904 Dividendo |
26 apr 2024 | 10,90 | 10,98 | 10,72 | 10,92 | 10,83 | 53.718 |
25 apr 2024 | 11,04 | 11,04 | 10,82 | 10,82 | 10,73 | 67.614 |
24 apr 2024 | 11,10 | 11,20 | 10,88 | 11,04 | 10,95 | 119.961 |
23 apr 2024 | 11,10 | 11,10 | 10,86 | 11,00 | 10,91 | 53.702 |
22 apr 2024 | 10,84 | 11,10 | 10,84 | 11,00 | 10,91 | 91.315 |
19 apr 2024 | 11,20 | 11,20 | 10,66 | 10,82 | 10,73 | 161.514 |
18 apr 2024 | 10,52 | 11,38 | 10,52 | 11,30 | 11,21 | 426.596 |
17 apr 2024 | 10,34 | 10,54 | 10,18 | 10,48 | 10,39 | 114.752 |
16 apr 2024 | 10,10 | 10,38 | 10,06 | 10,38 | 10,30 | 123.269 |
15 apr 2024 | 10,18 | 10,18 | 10,04 | 10,08 | 10,00 | 25.381 |
12 apr 2024 | 10,12 | 10,30 | 10,02 | 10,06 | 9,98 | 60.715 |
11 apr 2024 | 10,08 | 10,10 | 9,86 | 9,98 | 9,90 | 43.368 |
10 apr 2024 | 10,02 | 10,10 | 9,90 | 9,98 | 9,90 | 37.395 |
09 apr 2024 | 10,30 | 10,30 | 10,02 | 10,02 | 9,94 | 82.235 |
08 apr 2024 | 10,02 | 10,30 | 10,02 | 10,26 | 10,18 | 38.267 |
05 apr 2024 | 10,18 | 10,24 | 10,02 | 10,08 | 10,00 | 73.547 |
04 apr 2024 | 10,40 | 10,40 | 10,22 | 10,26 | 10,18 | 59.302 |
03 apr 2024 | 9,97 | 10,40 | 9,94 | 10,40 | 10,32 | 94.735 |
02 apr 2024 | 10,12 | 10,30 | 9,90 | 9,97 | 9,89 | 132.542 |
28 mar 2024 | 10,34 | 10,38 | 10,12 | 10,12 | 10,04 | 107.232 |
27 mar 2024 | 10,36 | 10,40 | 10,22 | 10,34 | 10,26 | 85.271 |
26 mar 2024 | 10,20 | 10,36 | 9,93 | 10,26 | 10,18 | 148.062 |
25 mar 2024 | 9,50 | 10,18 | 9,50 | 10,08 | 10,00 | 311.738 |
22 mar 2024 | 9,36 | 9,56 | 9,35 | 9,50 | 9,42 | 75.873 |
21 mar 2024 | 9,49 | 9,56 | 9,31 | 9,31 | 9,23 | 37.611 |
20 mar 2024 | 9,41 | 9,56 | 9,31 | 9,46 | 9,38 | 37.369 |
19 mar 2024 | 9,70 | 9,73 | 9,37 | 9,41 | 9,33 | 79.916 |
18 mar 2024 | 9,60 | 9,77 | 9,53 | 9,72 | 9,64 | 46.772 |
15 mar 2024 | 9,63 | 9,65 | 9,20 | 9,62 | 9,54 | 120.537 |
14 mar 2024 | 9,53 | 10,30 | 9,40 | 9,55 | 9,47 | 405.065 |
13 mar 2024 | 9,15 | 9,65 | 8,90 | 9,33 | 9,25 | 174.998 |
12 mar 2024 | 9,03 | 9,19 | 9,03 | 9,13 | 9,06 | 43.995 |
11 mar 2024 | 9,10 | 9,13 | 8,95 | 9,00 | 8,93 | 56.700 |
08 mar 2024 | 9,36 | 9,36 | 9,13 | 9,18 | 9,11 | 25.444 |
07 mar 2024 | 9,39 | 9,44 | 9,26 | 9,31 | 9,23 | 29.729 |
06 mar 2024 | 9,28 | 9,45 | 9,22 | 9,37 | 9,29 | 48.834 |
05 mar 2024 | 9,20 | 9,36 | 9,19 | 9,32 | 9,24 | 54.173 |
04 mar 2024 | 9,51 | 9,51 | 9,22 | 9,23 | 9,15 | 63.529 |
01 mar 2024 | 9,87 | 10,00 | 9,48 | 9,50 | 9,42 | 212.417 |
29 feb 2024 | 9,28 | 9,85 | 9,22 | 9,85 | 9,77 | 298.037 |
28 feb 2024 | 8,98 | 9,28 | 8,94 | 9,23 | 9,15 | 165.882 |
27 feb 2024 | 8,86 | 8,99 | 8,76 | 8,98 | 8,91 | 47.988 |
26 feb 2024 | 8,80 | 8,92 | 8,75 | 8,83 | 8,76 | 114.056 |
23 feb 2024 | 8,96 | 8,96 | 8,75 | 8,81 | 8,74 | 70.722 |
22 feb 2024 | 8,84 | 8,97 | 8,84 | 8,87 | 8,80 | 54.707 |
21 feb 2024 | 8,79 | 8,95 | 8,75 | 8,88 | 8,81 | 54.717 |
20 feb 2024 | 8,89 | 8,89 | 8,74 | 8,82 | 8,75 | 31.503 |
19 feb 2024 | 8,71 | 8,86 | 8,71 | 8,86 | 8,79 | 35.793 |
16 feb 2024 | 8,86 | 8,88 | 8,73 | 8,83 | 8,76 | 75.873 |
15 feb 2024 | 8,76 | 8,84 | 8,64 | 8,78 | 8,71 | 79.321 |
14 feb 2024 | 8,43 | 8,68 | 8,38 | 8,65 | 8,58 | 61.362 |
13 feb 2024 | 8,40 | 8,60 | 8,33 | 8,35 | 8,28 | 57.937 |
12 feb 2024 | 8,53 | 8,56 | 8,39 | 8,51 | 8,44 | 28.338 |
09 feb 2024 | 8,48 | 8,50 | 8,34 | 8,46 | 8,39 | 51.263 |
08 feb 2024 | 8,75 | 8,80 | 8,39 | 8,39 | 8,32 | 43.674 |
07 feb 2024 | 8,90 | 8,91 | 8,75 | 8,75 | 8,68 | 49.649 |
06 feb 2024 | 8,63 | 8,89 | 8,55 | 8,88 | 8,81 | 120.173 |
05 feb 2024 | 8,65 | 8,65 | 8,50 | 8,55 | 8,48 | 55.807 |
02 feb 2024 | 8,47 | 8,65 | 8,42 | 8,52 | 8,45 | 76.613 |
01 feb 2024 | 8,18 | 8,43 | 8,18 | 8,37 | 8,30 | 47.487 |
31 gen 2024 | 8,24 | 8,28 | 8,20 | 8,24 | 8,17 | 34.035 |
30 gen 2024 | 8,38 | 8,38 | 8,25 | 8,25 | 8,18 | 16.090 |
29 gen 2024 | 8,44 | 8,45 | 8,25 | 8,26 | 8,19 | 41.606 |
26 gen 2024 | 8,42 | 8,50 | 8,38 | 8,41 | 8,34 | 23.950 |
25 gen 2024 | 8,34 | 8,43 | 8,33 | 8,35 | 8,28 | 32.362 |
24 gen 2024 | 8,45 | 8,49 | 8,37 | 8,39 | 8,32 | 25.805 |
23 gen 2024 | 8,39 | 8,47 | 8,30 | 8,38 | 8,31 | 42.263 |
22 gen 2024 | 8,45 | 8,59 | 8,34 | 8,38 | 8,31 | 47.539 |
19 gen 2024 | 8,76 | 8,76 | 8,49 | 8,54 | 8,47 | 50.120 |
18 gen 2024 | 8,55 | 8,70 | 8,45 | 8,61 | 8,54 | 61.539 |
17 gen 2024 | 8,57 | 8,57 | 8,43 | 8,46 | 8,39 | 58.192 |
16 gen 2024 | 8,49 | 8,72 | 8,48 | 8,63 | 8,56 | 57.598 |
15 gen 2024 | 8,51 | 8,56 | 8,45 | 8,53 | 8,46 | 87.892 |
12 gen 2024 | 8,74 | 8,94 | 8,71 | 8,71 | 8,64 | 68.088 |
11 gen 2024 | 8,90 | 9,00 | 8,32 | 8,70 | 8,63 | 166.440 |
10 gen 2024 | 8,95 | 8,95 | 8,81 | 8,88 | 8,81 | 55.171 |
09 gen 2024 | 8,82 | 8,98 | 8,77 | 8,91 | 8,84 | 102.642 |
08 gen 2024 | 8,89 | 8,92 | 8,70 | 8,82 | 8,75 | 106.448 |
05 gen 2024 | 8,57 | 8,86 | 8,57 | 8,86 | 8,79 | 119.477 |
04 gen 2024 | 8,43 | 8,70 | 8,41 | 8,69 | 8,62 | 108.346 |
03 gen 2024 | 8,48 | 8,56 | 8,39 | 8,41 | 8,34 | 75.202 |
02 gen 2024 | 8,40 | 8,59 | 8,37 | 8,57 | 8,50 | 98.760 |
29 dic 2023 | 8,50 | 8,58 | 8,38 | 8,46 | 8,39 | 106.925 |
28 dic 2023 | 8,36 | 8,48 | 8,25 | 8,48 | 8,41 | 152.254 |
27 dic 2023 | 7,99 | 8,27 | 7,99 | 8,27 | 8,20 | 129.029 |
22 dic 2023 | 7,93 | 8,04 | 7,93 | 7,99 | 7,92 | 35.936 |
21 dic 2023 | 8,04 | 8,08 | 7,87 | 7,93 | 7,87 | 68.398 |
20 dic 2023 | 7,91 | 8,07 | 7,90 | 8,04 | 7,97 | 165.827 |
19 dic 2023 | 7,96 | 7,97 | 7,90 | 7,90 | 7,84 | 32.894 |
18 dic 2023 | 8,10 | 8,11 | 7,86 | 7,89 | 7,83 | 77.224 |
15 dic 2023 | 7,95 | 8,02 | 7,90 | 8,02 | 7,95 | 77.481 |
14 dic 2023 | 7,82 | 8,03 | 7,82 | 7,95 | 7,89 | 128.105 |
13 dic 2023 | 7,61 | 7,82 | 7,61 | 7,74 | 7,68 | 54.279 |
12 dic 2023 | 7,76 | 7,78 | 7,53 | 7,71 | 7,65 | 85.349 |
11 dic 2023 | 7,86 | 7,96 | 7,68 | 7,68 | 7,62 | 74.935 |
08 dic 2023 | 7,66 | 7,82 | 7,66 | 7,78 | 7,72 | 77.339 |
*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...