Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,95 | 12,05 | 11,78 | 12,02 | 12,02 | 20.628 |
02 mag 2024 | 11,86 | 11,97 | 11,83 | 11,97 | 11,97 | 21.400 |
01 mag 2024 | 11,60 | 12,02 | 11,59 | 11,93 | 11,93 | 43.500 |
30 apr 2024 | 12,15 | 12,15 | 11,81 | 11,82 | 11,82 | 20.900 |
29 apr 2024 | 11,92 | 12,10 | 11,90 | 12,10 | 12,10 | 22.800 |
26 apr 2024 | 11,80 | 11,85 | 11,78 | 11,85 | 11,85 | 19.600 |
25 apr 2024 | 11,70 | 11,82 | 11,45 | 11,70 | 11,70 | 21.400 |
24 apr 2024 | 11,80 | 11,95 | 11,76 | 11,84 | 11,84 | 25.700 |
23 apr 2024 | 11,84 | 12,15 | 11,84 | 12,02 | 12,02 | 33.000 |
22 apr 2024 | 11,60 | 11,96 | 11,60 | 11,91 | 11,91 | 26.800 |
19 apr 2024 | 11,07 | 11,66 | 11,07 | 11,60 | 11,60 | 28.900 |
18 apr 2024 | 11,62 | 11,66 | 11,51 | 11,51 | 11,51 | 31.900 |
17 apr 2024 | 11,62 | 11,67 | 11,49 | 11,65 | 11,65 | 34.900 |
16 apr 2024 | 11,57 | 11,61 | 11,26 | 11,44 | 11,44 | 71.100 |
15 apr 2024 | 11,62 | 11,88 | 11,56 | 11,56 | 11,56 | 19.800 |
12 apr 2024 | 11,50 | 11,72 | 11,45 | 11,68 | 11,68 | 24.400 |
11 apr 2024 | 11,69 | 11,73 | 11,60 | 11,72 | 11,72 | 43.800 |
11 apr 2024 | 0.569 Dividendo |
10 apr 2024 | 12,54 | 12,55 | 12,15 | 12,40 | 11,83 | 102.600 |
09 apr 2024 | 12,62 | 12,62 | 12,50 | 12,59 | 12,01 | 56.600 |
08 apr 2024 | 12,51 | 12,64 | 12,50 | 12,57 | 11,99 | 18.900 |
05 apr 2024 | 12,50 | 12,51 | 12,45 | 12,47 | 11,90 | 19.300 |
04 apr 2024 | 12,66 | 12,72 | 12,40 | 12,47 | 11,90 | 24.100 |
03 apr 2024 | 12,50 | 12,60 | 12,48 | 12,60 | 12,02 | 25.900 |
02 apr 2024 | 12,51 | 12,55 | 12,45 | 12,45 | 11,88 | 23.200 |
01 apr 2024 | 12,55 | 12,68 | 12,55 | 12,62 | 12,04 | 21.100 |
28 mar 2024 | 12,65 | 12,72 | 12,65 | 12,71 | 12,13 | 43.800 |
27 mar 2024 | 12,63 | 12,69 | 12,56 | 12,69 | 12,11 | 35.600 |
26 mar 2024 | 12,65 | 12,72 | 12,58 | 12,70 | 12,12 | 50.800 |
25 mar 2024 | 12,51 | 12,68 | 12,51 | 12,59 | 12,01 | 31.600 |
22 mar 2024 | 12,51 | 12,64 | 12,51 | 12,64 | 12,06 | 90.000 |
21 mar 2024 | 12,51 | 12,57 | 12,49 | 12,50 | 11,93 | 63.500 |
20 mar 2024 | 12,26 | 12,45 | 12,25 | 12,45 | 11,88 | 85.000 |
19 mar 2024 | 12,28 | 12,40 | 12,25 | 12,32 | 11,75 | 46.900 |
18 mar 2024 | 12,39 | 12,39 | 12,27 | 12,33 | 11,76 | 19.100 |
15 mar 2024 | 12,32 | 12,40 | 12,32 | 12,37 | 11,80 | 28.900 |
14 mar 2024 | 12,35 | 12,36 | 12,29 | 12,34 | 11,77 | 33.100 |
13 mar 2024 | 12,31 | 12,35 | 12,27 | 12,31 | 11,75 | 24.500 |
12 mar 2024 | 12,14 | 12,28 | 12,09 | 12,20 | 11,64 | 73.600 |
11 mar 2024 | 12,07 | 12,07 | 11,97 | 12,05 | 11,50 | 23.600 |
08 mar 2024 | 12,10 | 12,23 | 12,08 | 12,18 | 11,62 | 20.700 |
07 mar 2024 | 11,89 | 12,00 | 11,75 | 11,98 | 11,43 | 44.500 |
06 mar 2024 | 11,63 | 11,76 | 11,59 | 11,67 | 11,13 | 149.300 |
05 mar 2024 | 11,45 | 11,60 | 11,45 | 11,55 | 11,02 | 119.200 |
04 mar 2024 | 11,40 | 11,60 | 11,40 | 11,57 | 11,04 | 61.900 |
01 mar 2024 | 11,45 | 11,51 | 11,38 | 11,47 | 10,94 | 53.400 |
29 feb 2024 | 11,50 | 11,50 | 11,40 | 11,41 | 10,89 | 49.600 |
28 feb 2024 | 11,55 | 11,57 | 11,43 | 11,46 | 10,93 | 47.900 |
27 feb 2024 | 11,52 | 11,62 | 11,49 | 11,61 | 11,08 | 200.000 |
26 feb 2024 | 11,60 | 11,65 | 11,55 | 11,63 | 11,10 | 53.000 |
23 feb 2024 | 11,54 | 11,61 | 11,49 | 11,58 | 11,05 | 65.600 |
22 feb 2024 | 11,51 | 11,55 | 11,41 | 11,55 | 11,02 | 78.400 |
21 feb 2024 | 11,34 | 11,36 | 11,28 | 11,36 | 10,84 | 50.300 |
20 feb 2024 | 11,24 | 11,30 | 11,23 | 11,27 | 10,75 | 28.500 |
16 feb 2024 | 10,94 | 11,01 | 10,90 | 10,98 | 10,48 | 36.000 |
15 feb 2024 | 10,82 | 10,98 | 10,82 | 10,98 | 10,48 | 41.500 |
14 feb 2024 | 10,76 | 10,79 | 10,71 | 10,79 | 10,29 | 29.000 |
13 feb 2024 | 10,61 | 10,66 | 10,51 | 10,51 | 10,03 | 35.900 |
12 feb 2024 | 10,65 | 10,73 | 10,65 | 10,72 | 10,23 | 27.200 |
09 feb 2024 | 10,55 | 10,61 | 10,50 | 10,61 | 10,12 | 32.400 |
08 feb 2024 | 10,73 | 10,73 | 10,59 | 10,68 | 10,19 | 52.700 |
07 feb 2024 | 10,82 | 10,83 | 10,72 | 10,78 | 10,29 | 62.000 |
06 feb 2024 | 10,76 | 10,86 | 10,76 | 10,84 | 10,34 | 148.300 |
05 feb 2024 | 10,74 | 10,74 | 10,55 | 10,72 | 10,23 | 61.900 |
02 feb 2024 | 10,78 | 10,82 | 10,77 | 10,81 | 10,31 | 19.000 |
01 feb 2024 | 10,85 | 10,86 | 10,75 | 10,86 | 10,36 | 23.300 |
31 gen 2024 | 11,10 | 11,10 | 10,90 | 11,00 | 10,50 | 12.200 |
30 gen 2024 | 10,93 | 11,01 | 10,89 | 11,00 | 10,50 | 24.000 |
29 gen 2024 | 11,03 | 11,11 | 10,99 | 11,10 | 10,59 | 60.100 |
26 gen 2024 | 11,18 | 11,18 | 11,06 | 11,12 | 10,61 | 25.900 |
25 gen 2024 | 11,04 | 11,05 | 10,97 | 11,05 | 10,54 | 80.800 |
24 gen 2024 | 11,10 | 11,10 | 11,00 | 11,00 | 10,50 | 36.000 |
23 gen 2024 | 11,04 | 11,05 | 10,93 | 11,00 | 10,50 | 27.700 |
22 gen 2024 | 11,09 | 11,16 | 11,09 | 11,10 | 10,59 | 40.400 |
19 gen 2024 | 10,87 | 10,96 | 10,86 | 10,92 | 10,42 | 20.400 |
18 gen 2024 | 10,79 | 10,82 | 10,75 | 10,82 | 10,32 | 35.900 |
17 gen 2024 | 10,71 | 10,74 | 10,63 | 10,72 | 10,23 | 29.600 |
16 gen 2024 | 10,84 | 10,85 | 10,74 | 10,80 | 10,30 | 29.100 |
12 gen 2024 | 10,91 | 10,92 | 10,79 | 10,88 | 10,38 | 17.500 |
11 gen 2024 | 10,79 | 10,79 | 10,65 | 10,74 | 10,25 | 19.500 |
10 gen 2024 | 10,85 | 10,87 | 10,77 | 10,84 | 10,34 | 25.100 |
09 gen 2024 | 10,96 | 10,98 | 10,92 | 10,95 | 10,45 | 14.600 |
08 gen 2024 | 11,00 | 11,10 | 10,99 | 11,08 | 10,57 | 30.600 |
05 gen 2024 | 10,85 | 10,98 | 10,85 | 10,93 | 10,43 | 13.800 |
04 gen 2024 | 10,88 | 10,94 | 10,88 | 10,88 | 10,38 | 18.800 |
03 gen 2024 | 10,80 | 10,87 | 10,78 | 10,87 | 10,37 | 14.300 |
02 gen 2024 | 10,90 | 10,93 | 10,87 | 10,91 | 10,41 | 12.000 |
29 dic 2023 | 11,00 | 11,05 | 10,94 | 10,98 | 10,48 | 14.300 |
28 dic 2023 | 10,90 | 11,05 | 10,90 | 10,96 | 10,46 | 12.100 |
27 dic 2023 | 10,99 | 11,04 | 10,94 | 11,01 | 10,50 | 34.100 |
26 dic 2023 | 11,20 | 11,20 | 10,95 | 10,95 | 10,45 | 22.000 |
22 dic 2023 | 10,59 | 11,29 | 10,59 | 10,99 | 10,49 | 33.100 |
21 dic 2023 | 10,86 | 10,91 | 10,79 | 10,87 | 10,37 | 21.300 |
20 dic 2023 | 10,88 | 10,97 | 10,80 | 10,80 | 10,30 | 15.400 |
19 dic 2023 | 10,85 | 10,95 | 10,84 | 10,88 | 10,38 | 49.900 |
18 dic 2023 | 10,90 | 10,90 | 10,80 | 10,82 | 10,32 | 46.800 |
15 dic 2023 | 10,99 | 10,99 | 10,87 | 10,87 | 10,37 | 17.000 |
14 dic 2023 | 11,02 | 11,05 | 10,94 | 11,00 | 10,50 | 69.900 |
13 dic 2023 | 10,86 | 11,00 | 10,78 | 10,99 | 10,49 | 188.600 |
12 dic 2023 | 10,81 | 10,88 | 10,79 | 10,88 | 10,38 | 49.500 |
*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...