Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 12,54 | 12,89 | 12,43 | 12,89 | 12,89 | 235.700 |
20 giu 2024 | 12,56 | 12,60 | 12,42 | 12,46 | 12,46 | 100.500 |
19 giu 2024 | 12,34 | 12,60 | 12,25 | 12,60 | 12,60 | 66.300 |
18 giu 2024 | 12,41 | 12,42 | 12,29 | 12,35 | 12,35 | 126.200 |
17 giu 2024 | 12,28 | 12,40 | 12,20 | 12,40 | 12,40 | 306.200 |
14 giu 2024 | 12,36 | 12,43 | 12,23 | 12,35 | 12,35 | 124.400 |
13 giu 2024 | 12,30 | 12,62 | 12,30 | 12,45 | 12,45 | 122.900 |
12 giu 2024 | 12,63 | 12,63 | 12,25 | 12,33 | 12,33 | 215.400 |
11 giu 2024 | 12,16 | 12,60 | 12,15 | 12,50 | 12,50 | 148.500 |
10 giu 2024 | 12,44 | 12,49 | 12,19 | 12,41 | 12,41 | 207.000 |
07 giu 2024 | 12,54 | 12,55 | 12,34 | 12,41 | 12,41 | 220.500 |
06 giu 2024 | 12,33 | 12,63 | 12,25 | 12,54 | 12,54 | 174.200 |
05 giu 2024 | 12,40 | 12,45 | 12,26 | 12,39 | 12,39 | 330.300 |
04 giu 2024 | 12,43 | 12,43 | 12,24 | 12,42 | 12,42 | 224.800 |
03 giu 2024 | 12,16 | 12,35 | 12,08 | 12,32 | 12,32 | 204.000 |
31 mag 2024 | 12,37 | 12,38 | 12,01 | 12,08 | 12,08 | 401.200 |
29 mag 2024 | 12,64 | 12,66 | 12,25 | 12,37 | 12,37 | 269.100 |
28 mag 2024 | 12,96 | 13,00 | 12,52 | 12,64 | 12,64 | 387.900 |
27 mag 2024 | 12,80 | 12,92 | 12,72 | 12,89 | 12,89 | 352.200 |
24 mag 2024 | 13,11 | 13,16 | 12,83 | 12,83 | 12,83 | 209.600 |
23 mag 2024 | 13,15 | 13,19 | 13,04 | 13,11 | 13,11 | 136.200 |
22 mag 2024 | 13,35 | 13,35 | 13,10 | 13,14 | 13,14 | 383.900 |
21 mag 2024 | 13,07 | 13,43 | 12,99 | 13,35 | 13,35 | 271.300 |
20 mag 2024 | 12,72 | 13,07 | 12,72 | 13,07 | 13,07 | 198.100 |
17 mag 2024 | 12,93 | 12,94 | 12,70 | 12,72 | 12,72 | 249.400 |
16 mag 2024 | 12,87 | 13,01 | 12,74 | 12,76 | 12,76 | 294.100 |
15 mag 2024 | 12,72 | 12,88 | 12,57 | 12,82 | 12,82 | 335.800 |
14 mag 2024 | 12,38 | 12,77 | 12,33 | 12,77 | 12,77 | 279.800 |
13 mag 2024 | 12,16 | 12,46 | 12,12 | 12,40 | 12,40 | 435.900 |
10 mag 2024 | 12,12 | 12,28 | 12,12 | 12,16 | 12,16 | 285.100 |
09 mag 2024 | 12,29 | 12,29 | 11,96 | 12,19 | 12,19 | 182.100 |
08 mag 2024 | 12,33 | 12,33 | 12,09 | 12,29 | 12,29 | 208.500 |
07 mag 2024 | 12,23 | 12,25 | 11,83 | 12,16 | 12,16 | 348.800 |
06 mag 2024 | 12,03 | 12,34 | 12,00 | 12,10 | 12,10 | 524.000 |
03 mag 2024 | 12,09 | 12,37 | 12,01 | 12,01 | 12,01 | 637.300 |
02 mag 2024 | 11,44 | 12,15 | 11,41 | 12,09 | 12,09 | 598.200 |
30 apr 2024 | 11,45 | 11,62 | 11,25 | 11,44 | 11,44 | 1.249.100 |
30 apr 2024 | 0.242269 Dividendo |
30 apr 2024 | 130:100 Frazionamento azionario |
29 apr 2024 | 11,38 | 11,48 | 11,32 | 11,32 | 11,08 | 252.330 |
26 apr 2024 | 11,42 | 11,49 | 11,31 | 11,31 | 11,07 | 143.910 |
25 apr 2024 | 11,45 | 11,56 | 11,32 | 11,42 | 11,17 | 183.820 |
24 apr 2024 | 11,59 | 11,59 | 11,42 | 11,45 | 11,21 | 200.460 |
23 apr 2024 | 11,59 | 11,60 | 11,42 | 11,48 | 11,24 | 167.440 |
22 apr 2024 | 11,75 | 11,75 | 11,55 | 11,59 | 11,34 | 191.620 |
19 apr 2024 | 11,62 | 11,83 | 11,61 | 11,70 | 11,45 | 481.390 |
18 apr 2024 | 11,44 | 11,69 | 11,44 | 11,62 | 11,37 | 295.880 |
17 apr 2024 | 11,41 | 11,60 | 11,30 | 11,43 | 11,19 | 597.090 |
16 apr 2024 | 11,57 | 11,57 | 11,32 | 11,32 | 11,07 | 331.370 |
15 apr 2024 | 11,45 | 11,57 | 11,29 | 11,57 | 11,32 | 300.820 |
12 apr 2024 | 11,67 | 11,70 | 11,43 | 11,43 | 11,19 | 198.770 |
11 apr 2024 | 11,66 | 11,83 | 11,57 | 11,66 | 11,41 | 258.960 |
10 apr 2024 | 11,73 | 11,73 | 11,52 | 11,62 | 11,37 | 697.060 |
09 apr 2024 | 11,62 | 11,79 | 11,58 | 11,70 | 11,45 | 225.030 |
08 apr 2024 | 11,44 | 11,65 | 11,44 | 11,64 | 11,39 | 1.073.150 |
05 apr 2024 | 11,48 | 11,51 | 11,38 | 11,44 | 11,19 | 128.050 |
04 apr 2024 | 11,37 | 11,65 | 11,37 | 11,48 | 11,23 | 240.890 |
03 apr 2024 | 11,28 | 11,43 | 10,78 | 11,37 | 11,13 | 799.240 |
02 apr 2024 | 11,40 | 11,40 | 11,18 | 11,28 | 11,04 | 197.470 |
01 apr 2024 | 11,23 | 11,46 | 11,19 | 11,42 | 11,17 | 356.980 |
28 mar 2024 | 11,08 | 11,23 | 11,06 | 11,23 | 10,99 | 355.290 |
27 mar 2024 | 11,05 | 11,16 | 10,92 | 11,03 | 10,79 | 258.050 |
27 mar 2024 | 0.135051 Dividendo |
26 mar 2024 | 11,11 | 11,22 | 10,95 | 11,18 | 10,81 | 1.338.220 |
25 mar 2024 | 10,87 | 11,11 | 10,80 | 11,04 | 10,67 | 840.320 |
22 mar 2024 | 10,65 | 10,91 | 10,52 | 10,91 | 10,55 | 616.070 |
21 mar 2024 | 10,37 | 10,73 | 10,37 | 10,65 | 10,29 | 854.750 |
20 mar 2024 | 10,31 | 10,38 | 10,14 | 10,37 | 10,02 | 806.910 |
19 mar 2024 | 10,22 | 10,34 | 10,14 | 10,26 | 9,92 | 443.950 |
18 mar 2024 | 10,36 | 10,54 | 10,08 | 10,18 | 9,84 | 1.360.840 |
15 mar 2024 | 10,76 | 10,78 | 10,22 | 10,22 | 9,88 | 3.004.820 |
14 mar 2024 | 11,08 | 11,08 | 10,68 | 10,69 | 10,34 | 484.510 |
13 mar 2024 | 11,38 | 11,42 | 11,08 | 11,08 | 10,71 | 541.970 |
12 mar 2024 | 11,44 | 11,58 | 11,32 | 11,35 | 10,97 | 238.680 |
11 mar 2024 | 11,55 | 11,58 | 11,38 | 11,44 | 11,06 | 242.190 |
08 mar 2024 | 11,48 | 11,64 | 11,32 | 11,59 | 11,21 | 398.710 |
07 mar 2024 | 11,47 | 11,47 | 11,15 | 11,46 | 11,08 | 490.880 |
06 mar 2024 | 11,50 | 11,57 | 11,44 | 11,44 | 11,06 | 143.000 |
05 mar 2024 | 11,48 | 11,59 | 11,41 | 11,50 | 11,12 | 331.240 |
04 mar 2024 | 11,68 | 11,72 | 11,38 | 11,48 | 11,10 | 520.780 |
01 mar 2024 | 11,65 | 11,79 | 11,62 | 11,65 | 11,27 | 462.410 |
29 feb 2024 | 11,58 | 11,76 | 11,55 | 11,55 | 11,17 | 366.340 |
28 feb 2024 | 11,59 | 11,68 | 11,54 | 11,59 | 11,21 | 343.330 |
27 feb 2024 | 11,69 | 11,69 | 11,52 | 11,58 | 11,20 | 326.430 |
26 feb 2024 | 11,58 | 11,69 | 11,54 | 11,55 | 11,16 | 401.180 |
23 feb 2024 | 11,67 | 11,67 | 11,54 | 11,64 | 11,25 | 297.310 |
22 feb 2024 | 11,59 | 11,71 | 11,52 | 11,58 | 11,19 | 372.970 |
21 feb 2024 | 11,89 | 11,91 | 11,58 | 11,59 | 11,21 | 248.430 |
20 feb 2024 | 11,65 | 11,89 | 11,64 | 11,89 | 11,50 | 265.460 |
19 feb 2024 | 11,67 | 11,79 | 11,61 | 11,65 | 11,27 | 272.870 |
16 feb 2024 | 11,54 | 11,61 | 11,54 | 11,61 | 11,22 | 194.480 |
15 feb 2024 | 11,57 | 11,68 | 11,52 | 11,52 | 11,14 | 266.890 |
14 feb 2024 | 11,54 | 11,59 | 11,45 | 11,57 | 11,18 | 436.540 |
09 feb 2024 | 11,53 | 11,64 | 11,52 | 11,54 | 11,16 | 294.840 |
08 feb 2024 | 11,55 | 11,65 | 11,45 | 11,53 | 11,15 | 311.480 |
07 feb 2024 | 11,68 | 11,90 | 11,61 | 11,61 | 11,22 | 259.480 |
06 feb 2024 | 11,65 | 11,82 | 11,65 | 11,68 | 11,30 | 251.680 |
05 feb 2024 | 11,62 | 11,67 | 11,52 | 11,65 | 11,26 | 379.600 |
02 feb 2024 | 11,67 | 11,75 | 11,52 | 11,60 | 11,21 | 369.460 |
01 feb 2024 | 11,69 | 11,70 | 11,54 | 11,67 | 11,28 | 317.720 |
*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...