Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 11,76 | 11,85 | 11,69 | 11,79 | 11,79 | 3.275.374 |
16 mag 2024 | 11,97 | 11,98 | 11,75 | 11,77 | 11,77 | 1.378.921 |
15 mag 2024 | 11,77 | 12,00 | 11,55 | 11,97 | 11,97 | 795.993 |
14 mag 2024 | 11,67 | 11,81 | 11,62 | 11,72 | 11,72 | 2.623.619 |
13 mag 2024 | 11,96 | 12,00 | 11,64 | 11,76 | 11,76 | 2.548.690 |
10 mag 2024 | 12,17 | 12,47 | 11,81 | 11,93 | 11,93 | 3.915.281 |
09 mag 2024 | 12,05 | 12,16 | 11,95 | 12,03 | 12,03 | 2.602.613 |
08 mag 2024 | 11,95 | 12,10 | 11,94 | 11,99 | 11,99 | 1.642.005 |
07 mag 2024 | 12,23 | 12,23 | 11,93 | 12,15 | 12,15 | 2.042.807 |
06 mag 2024 | 11,95 | 12,25 | 11,95 | 12,08 | 12,08 | 2.721.012 |
03 mag 2024 | 11,91 | 11,94 | 11,77 | 11,83 | 11,83 | 1.908.477 |
02 mag 2024 | 11,73 | 12,03 | 11,73 | 11,92 | 11,92 | 2.537.229 |
01 mag 2024 | 12,06 | 12,12 | 11,56 | 11,70 | 11,70 | 4.465.663 |
30 apr 2024 | 12,56 | 12,61 | 12,13 | 12,14 | 12,14 | 3.620.047 |
29 apr 2024 | 12,40 | 12,67 | 12,30 | 12,62 | 12,62 | 3.938.818 |
26 apr 2024 | 12,36 | 12,40 | 12,22 | 12,38 | 12,38 | 2.119.777 |
25 apr 2024 | 12,09 | 12,34 | 12,02 | 12,31 | 12,31 | 1.934.380 |
24 apr 2024 | 12,10 | 12,23 | 12,06 | 12,13 | 12,13 | 2.700.426 |
23 apr 2024 | 11,87 | 12,14 | 11,78 | 12,10 | 12,10 | 2.544.954 |
22 apr 2024 | 11,82 | 12,05 | 11,73 | 11,90 | 11,90 | 2.714.390 |
19 apr 2024 | 11,56 | 12,00 | 11,56 | 11,96 | 11,96 | 4.691.726 |
18 apr 2024 | 11,75 | 11,81 | 11,55 | 11,65 | 11,65 | 3.674.429 |
17 apr 2024 | 11,78 | 12,02 | 11,65 | 11,75 | 11,75 | 4.029.263 |
16 apr 2024 | 11,74 | 11,87 | 11,57 | 11,81 | 11,81 | 1.889.747 |
15 apr 2024 | 12,07 | 12,15 | 11,71 | 11,73 | 11,73 | 4.321.407 |
12 apr 2024 | 12,41 | 12,47 | 12,03 | 12,07 | 12,07 | 3.875.265 |
11 apr 2024 | 12,00 | 12,37 | 11,97 | 12,15 | 12,15 | 8.688.457 |
10 apr 2024 | 11,97 | 12,07 | 11,86 | 12,00 | 12,00 | 4.976.738 |
09 apr 2024 | 12,05 | 12,08 | 11,91 | 11,98 | 11,98 | 3.430.571 |
08 apr 2024 | 11,90 | 12,04 | 11,81 | 11,96 | 11,96 | 4.807.727 |
05 apr 2024 | 11,98 | 12,05 | 11,93 | 11,97 | 11,97 | 2.957.413 |
04 apr 2024 | 11,87 | 11,98 | 11,78 | 11,93 | 11,93 | 3.713.790 |
03 apr 2024 | 11,59 | 11,90 | 11,52 | 11,89 | 11,89 | 5.536.689 |
02 apr 2024 | 11,19 | 11,58 | 11,14 | 11,52 | 11,52 | 4.424.093 |
01 apr 2024 | 11,15 | 11,23 | 11,00 | 11,13 | 11,13 | 2.700.538 |
28 mar 2024 | 10,99 | 11,12 | 10,94 | 11,08 | 11,08 | 3.012.868 |
27 mar 2024 | 10,58 | 10,95 | 10,53 | 10,95 | 10,95 | 2.534.604 |
26 mar 2024 | 10,86 | 10,90 | 10,76 | 10,81 | 10,81 | 5.109.734 |
25 mar 2024 | 10,63 | 10,88 | 10,63 | 10,87 | 10,87 | 3.329.857 |
22 mar 2024 | 10,72 | 10,73 | 10,52 | 10,59 | 10,59 | 3.471.412 |
21 mar 2024 | 10,69 | 10,79 | 10,66 | 10,73 | 10,73 | 3.021.048 |
20 mar 2024 | 10,64 | 10,71 | 10,59 | 10,65 | 10,65 | 3.430.929 |
19 mar 2024 | 10,60 | 10,81 | 10,60 | 10,77 | 10,77 | 4.389.316 |
18 mar 2024 | 10,55 | 10,63 | 10,31 | 10,62 | 10,62 | 6.913.946 |
15 mar 2024 | 10,38 | 10,53 | 10,38 | 10,51 | 10,51 | 5.344.377 |
14 mar 2024 | 10,37 | 10,48 | 10,27 | 10,41 | 10,41 | 6.221.295 |
14 mar 2024 | 0.115 Dividendo |
13 mar 2024 | 10,31 | 10,44 | 10,31 | 10,39 | 10,28 | 5.072.214 |
12 mar 2024 | 10,12 | 10,22 | 10,10 | 10,19 | 10,08 | 1.518.902 |
11 mar 2024 | 10,08 | 10,18 | 9,95 | 10,16 | 10,05 | 1.961.816 |
08 mar 2024 | 10,21 | 10,23 | 10,06 | 10,12 | 10,01 | 4.282.115 |
07 mar 2024 | 10,20 | 10,36 | 10,13 | 10,20 | 10,09 | 3.741.368 |
06 mar 2024 | 10,31 | 10,35 | 10,13 | 10,21 | 10,10 | 3.087.214 |
05 mar 2024 | 10,02 | 10,28 | 10,00 | 10,20 | 10,09 | 4.100.436 |
04 mar 2024 | 10,20 | 10,25 | 10,05 | 10,09 | 9,98 | 3.116.335 |
01 mar 2024 | 10,05 | 10,26 | 9,98 | 10,15 | 10,04 | 5.127.073 |
29 feb 2024 | 9,82 | 10,05 | 9,71 | 9,89 | 9,78 | 5.651.022 |
28 feb 2024 | 9,74 | 9,77 | 9,61 | 9,69 | 9,58 | 3.316.991 |
27 feb 2024 | 9,68 | 9,75 | 9,62 | 9,65 | 9,54 | 4.165.594 |
26 feb 2024 | 9,50 | 9,63 | 9,44 | 9,61 | 9,50 | 2.565.854 |
23 feb 2024 | 9,51 | 9,55 | 9,40 | 9,52 | 9,41 | 2.036.077 |
22 feb 2024 | 9,43 | 9,65 | 9,40 | 9,61 | 9,50 | 3.909.752 |
21 feb 2024 | 9,25 | 9,53 | 9,25 | 9,48 | 9,38 | 4.303.313 |
20 feb 2024 | 9,18 | 9,31 | 9,17 | 9,24 | 9,14 | 3.638.944 |
16 feb 2024 | 9,03 | 9,22 | 9,00 | 9,19 | 9,09 | 4.142.471 |
15 feb 2024 | 8,58 | 9,07 | 8,58 | 9,03 | 8,93 | 4.485.231 |
14 feb 2024 | 8,70 | 8,78 | 8,54 | 8,58 | 8,49 | 4.025.542 |
13 feb 2024 | 8,75 | 8,75 | 8,55 | 8,63 | 8,53 | 1.951.449 |
12 feb 2024 | 8,54 | 8,77 | 8,54 | 8,73 | 8,63 | 3.088.352 |
09 feb 2024 | 8,60 | 8,62 | 8,51 | 8,53 | 8,44 | 1.419.333 |
08 feb 2024 | 8,45 | 8,61 | 8,42 | 8,57 | 8,48 | 2.104.921 |
07 feb 2024 | 8,44 | 8,51 | 8,36 | 8,42 | 8,33 | 1.413.578 |
06 feb 2024 | 8,32 | 8,53 | 8,31 | 8,45 | 8,36 | 2.024.023 |
05 feb 2024 | 8,35 | 8,37 | 8,16 | 8,30 | 8,21 | 1.913.272 |
02 feb 2024 | 8,55 | 8,57 | 8,41 | 8,41 | 8,32 | 2.246.218 |
01 feb 2024 | 8,79 | 8,93 | 8,56 | 8,60 | 8,50 | 2.410.410 |
31 gen 2024 | 8,90 | 8,94 | 8,77 | 8,77 | 8,67 | 2.429.454 |
30 gen 2024 | 8,74 | 8,96 | 8,66 | 8,94 | 8,84 | 2.277.205 |
29 gen 2024 | 8,80 | 8,86 | 8,73 | 8,79 | 8,69 | 2.282.899 |
26 gen 2024 | 8,89 | 8,93 | 8,71 | 8,87 | 8,77 | 1.736.715 |
25 gen 2024 | 8,87 | 8,93 | 8,75 | 8,93 | 8,83 | 2.475.041 |
24 gen 2024 | 8,65 | 8,82 | 8,62 | 8,81 | 8,71 | 3.146.710 |
23 gen 2024 | 8,60 | 8,75 | 8,59 | 8,63 | 8,53 | 2.520.059 |
22 gen 2024 | 8,62 | 8,71 | 8,54 | 8,64 | 8,54 | 1.614.687 |
19 gen 2024 | 8,56 | 8,65 | 8,53 | 8,63 | 8,53 | 2.071.531 |
18 gen 2024 | 8,57 | 8,65 | 8,51 | 8,56 | 8,47 | 2.720.122 |
17 gen 2024 | 8,60 | 8,68 | 8,51 | 8,57 | 8,48 | 2.224.663 |
16 gen 2024 | 8,92 | 8,94 | 8,67 | 8,69 | 8,59 | 2.706.071 |
15 gen 2024 | 8,88 | 8,98 | 8,84 | 8,93 | 8,83 | 856.540 |
12 gen 2024 | 9,10 | 9,11 | 8,88 | 8,92 | 8,82 | 2.755.498 |
11 gen 2024 | 8,86 | 8,96 | 8,78 | 8,90 | 8,80 | 2.547.237 |
10 gen 2024 | 8,96 | 8,97 | 8,76 | 8,79 | 8,69 | 2.874.189 |
09 gen 2024 | 9,02 | 9,05 | 8,85 | 8,94 | 8,84 | 2.456.460 |
08 gen 2024 | 9,03 | 9,04 | 8,89 | 8,98 | 8,88 | 6.151.410 |
05 gen 2024 | 9,25 | 9,30 | 9,16 | 9,24 | 9,14 | 3.247.155 |
04 gen 2024 | 9,46 | 9,48 | 9,14 | 9,16 | 9,06 | 2.635.404 |
03 gen 2024 | 9,25 | 9,44 | 9,18 | 9,39 | 9,29 | 4.727.753 |
02 gen 2024 | 9,28 | 9,42 | 9,20 | 9,23 | 9,13 | 3.749.873 |
29 dic 2023 | 9,24 | 9,25 | 9,14 | 9,19 | 9,09 | 3.103.049 |
28 dic 2023 | 9,33 | 9,33 | 9,19 | 9,21 | 9,11 | 2.202.232 |
*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...