Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | 1.775 |
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 9,76 | 9,76 | 9,72 | 9,72 | 9,72 | 9.451 |
03 mag 2024 | 9,78 | 9,78 | 9,74 | 9,74 | 9,74 | 81.475 |
02 mag 2024 | 9,78 | 9,80 | 9,75 | 9,75 | 9,75 | 38.614 |
01 mag 2024 | 9,75 | 9,78 | 9,75 | 9,78 | 9,78 | 4.875 |
30 apr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | 2.209 |
29 apr 2024 | 9,78 | 9,78 | 9,77 | 9,78 | 9,78 | 18.379 |
26 apr 2024 | 9,77 | 9,78 | 9,77 | 9,78 | 9,78 | 1.200 |
25 apr 2024 | 9,78 | 9,79 | 9,78 | 9,79 | 9,79 | 66.404 |
24 apr 2024 | 9,78 | 9,78 | 9,75 | 9,78 | 9,78 | 2.320 |
23 apr 2024 | 9,73 | 9,78 | 9,70 | 9,78 | 9,78 | 2.875 |
22 apr 2024 | 9,79 | 9,79 | 9,77 | 9,78 | 9,78 | 5.834 |
19 apr 2024 | 9,78 | 9,78 | 9,77 | 9,77 | 9,77 | 6.146 |
18 apr 2024 | 9,78 | 9,78 | 9,74 | 9,78 | 9,78 | 25.040 |
17 apr 2024 | 9,69 | 9,78 | 9,69 | 9,75 | 9,75 | 56.854 |
16 apr 2024 | 9,68 | 9,78 | 9,68 | 9,70 | 9,70 | 33.975 |
15 apr 2024 | 9,80 | 9,80 | 9,71 | 9,77 | 9,77 | 27.729 |
12 apr 2024 | 9,78 | 9,78 | 9,70 | 9,75 | 9,75 | 49.244 |
11 apr 2024 | 9,71 | 9,80 | 9,71 | 9,79 | 9,79 | 17.564 |
10 apr 2024 | 9,80 | 9,80 | 9,69 | 9,75 | 9,75 | 82.309 |
09 apr 2024 | 9,75 | 9,80 | 9,75 | 9,80 | 9,80 | 107.068 |
08 apr 2024 | 9,83 | 9,83 | 9,75 | 9,75 | 9,75 | 22.750 |
08 apr 2024 | 0.314653 Dividendo |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 9,92 | 9,92 | 9,90 | 9,90 | 9,90 | 26.900 |
03 apr 2024 | 9,90 | 9,92 | 9,90 | 9,92 | 9,92 | 44.132 |
02 apr 2024 | 9,76 | 9,90 | 9,66 | 9,90 | 9,90 | 36.600 |
01 apr 2024 | 9,85 | 9,89 | 9,70 | 9,70 | 9,70 | 10.178 |
28 mar 2024 | 10,00 | 10,00 | 9,84 | 9,85 | 9,85 | 15.425 |
27 mar 2024 | 9,94 | 9,96 | 9,90 | 9,90 | 9,90 | 9.449 |
26 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 2.603 |
25 mar 2024 | 9,90 | 9,95 | 9,90 | 9,90 | 9,90 | 6.894 |
22 mar 2024 | 9,92 | 9,95 | 9,92 | 9,92 | 9,92 | 71.300 |
21 mar 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | 18.578 |
20 mar 2024 | 9,95 | 9,96 | 9,95 | 9,95 | 9,95 | 272.740 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | 21.000 |
13 mar 2024 | 9,93 | 9,95 | 9,90 | 9,90 | 9,90 | 11.044 |
12 mar 2024 | 9,99 | 9,99 | 9,95 | 9,98 | 9,98 | 38.151 |
11 mar 2024 | 10,00 | 10,00 | 9,98 | 9,98 | 9,98 | 2.055 |
08 mar 2024 | 9,96 | 9,98 | 9,96 | 9,98 | 9,98 | 2.600 |
07 mar 2024 | 9,95 | 10,00 | 9,95 | 10,00 | 10,00 | 1.930 |
06 mar 2024 | 10,05 | 10,05 | 9,90 | 9,95 | 9,95 | 3.324 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 10,00 | 10,10 | 9,99 | 10,00 | 10,00 | 21.074 |
01 mar 2024 | 9,90 | 10,00 | 9,89 | 9,99 | 9,99 | 4.781 |
29 feb 2024 | 9,85 | 10,15 | 9,80 | 10,15 | 10,15 | 6.138 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 10,06 | 10,07 | 10,00 | 10,00 | 10,00 | 14.539 |
26 feb 2024 | 10,18 | 10,18 | 10,00 | 10,00 | 10,00 | 700 |
23 feb 2024 | 9,85 | 10,00 | 9,85 | 10,00 | 10,00 | 4.368 |
22 feb 2024 | 9,96 | 9,96 | 9,77 | 9,95 | 9,95 | 5.854 |
21 feb 2024 | 10,10 | 10,10 | 10,03 | 10,03 | 10,03 | 11.730 |
20 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 10,00 | 10,02 | 10,00 | 10,02 | 10,02 | 28.109 |
15 feb 2024 | 10,00 | 10,04 | 10,00 | 10,01 | 10,01 | 3.381 |
14 feb 2024 | 10,04 | 10,08 | 10,00 | 10,00 | 10,00 | 4.525 |
13 feb 2024 | 10,12 | 10,12 | 9,90 | 10,06 | 10,06 | 8.912 |
12 feb 2024 | 10,15 | 10,15 | 10,03 | 10,03 | 10,03 | 10.016 |
09 feb 2024 | 10,11 | 10,15 | 9,00 | 10,12 | 10,12 | 2.616 |
08 feb 2024 | 10,15 | 10,15 | 10,10 | 10,13 | 10,13 | 26.944 |
08 feb 2024 | 0.084562 Dividendo |
07 feb 2024 | 10,15 | 10,17 | 10,15 | 10,15 | 10,07 | 3.151 |
06 feb 2024 | 10,18 | 10,18 | 10,17 | 10,17 | 10,09 | 86.250 |
05 feb 2024 | 10,18 | 10,18 | 10,15 | 10,15 | 10,07 | 271.890 |
02 feb 2024 | 10,17 | 10,19 | 10,12 | 10,17 | 10,09 | 183.610 |
01 feb 2024 | 10,15 | 10,15 | 10,11 | 10,11 | 10,03 | 9.046 |
31 gen 2024 | 10,18 | 10,18 | 10,15 | 10,15 | 10,07 | 13.013 |
30 gen 2024 | 10,20 | 10,20 | 10,19 | 10,20 | 10,12 | 3.293 |
29 gen 2024 | 10,15 | 10,20 | 10,15 | 10,20 | 10,12 | 50.916 |
26 gen 2024 | 10,20 | 10,20 | 10,15 | 10,15 | 10,07 | 69.999 |
25 gen 2024 | 10,20 | 10,20 | 10,16 | 10,16 | 10,08 | 21.251 |
24 gen 2024 | 10,20 | 10,27 | 10,15 | 10,15 | 10,07 | 29.584 |
23 gen 2024 | 10,20 | 10,20 | 10,15 | 10,15 | 10,07 | 14.616 |
22 gen 2024 | 10,13 | 10,20 | 10,10 | 10,18 | 10,10 | 21.550 |
19 gen 2024 | 10,20 | 10,20 | 10,15 | 10,20 | 10,12 | 33.750 |
18 gen 2024 | 10,20 | 10,20 | 10,15 | 10,15 | 10,07 | 88.577 |
17 gen 2024 | 10,10 | 10,19 | 10,05 | 10,19 | 10,10 | 3.004 |
16 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,12 | 16.020 |
12 gen 2024 | 10,13 | 10,20 | 9,94 | 10,20 | 10,12 | 72.752 |
11 gen 2024 | 10,15 | 10,16 | 10,05 | 10,10 | 10,02 | 15.020 |
10 gen 2024 | 10,15 | 10,18 | 10,10 | 10,18 | 10,10 | 56.722 |
09 gen 2024 | 10,25 | 10,25 | 10,10 | 10,15 | 10,07 | 158.971 |
08 gen 2024 | 10,10 | 10,20 | 10,10 | 10,10 | 10,02 | 23.550 |
08 gen 2024 | 0.164267 Dividendo |
05 gen 2024 | 10,20 | 10,20 | 10,15 | 10,15 | 9,90 | 45.452 |
04 gen 2024 | 10,15 | 10,20 | 10,15 | 10,19 | 9,94 | 204.049 |
03 gen 2024 | 10,20 | 10,20 | 10,15 | 10,19 | 9,94 | 330.516 |
02 gen 2024 | 10,20 | 10,25 | 10,16 | 10,20 | 9,95 | 61.241 |
29 dic 2023 | 10,19 | 10,19 | 10,10 | 10,10 | 9,85 | 142.940 |
28 dic 2023 | 10,20 | 10,20 | 10,11 | 10,13 | 9,88 | 155.355 |
27 dic 2023 | 10,12 | 10,18 | 10,12 | 10,18 | 9,93 | 1.310 |
26 dic 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 9,95 | 66.085 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 10,15 | 10,15 | 10,11 | 10,11 | 9,86 | 7.506 |
20 dic 2023 | 10,10 | 10,19 | 10,10 | 10,19 | 9,94 | 9.452 |
19 dic 2023 | 10,20 | 10,20 | 10,15 | 10,19 | 9,94 | 295.820 |
*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...