Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 10,68 | 10,84 | 10,63 | 10,83 | 10,83 | 957.600 |
25 apr 2024 | 10,75 | 10,85 | 10,63 | 10,75 | 10,75 | 1.122.100 |
24 apr 2024 | 10,84 | 10,94 | 10,55 | 10,77 | 10,77 | 2.000.100 |
23 apr 2024 | 10,96 | 11,00 | 10,83 | 10,98 | 10,98 | 1.097.900 |
22 apr 2024 | 10,96 | 11,17 | 10,80 | 11,02 | 11,02 | 961.600 |
19 apr 2024 | 10,74 | 11,09 | 10,72 | 10,97 | 10,97 | 927.900 |
18 apr 2024 | 11,05 | 11,11 | 10,77 | 10,79 | 10,79 | 860.400 |
17 apr 2024 | 11,35 | 11,48 | 11,02 | 11,05 | 11,05 | 925.600 |
16 apr 2024 | 11,29 | 11,48 | 11,08 | 11,33 | 11,33 | 1.355.200 |
15 apr 2024 | 11,75 | 11,78 | 11,26 | 11,36 | 11,36 | 1.314.600 |
12 apr 2024 | 11,94 | 12,01 | 11,66 | 11,67 | 11,67 | 1.503.600 |
11 apr 2024 | 12,08 | 12,16 | 11,81 | 11,85 | 11,85 | 1.631.700 |
10 apr 2024 | 11,95 | 12,09 | 11,70 | 11,99 | 11,99 | 2.746.000 |
09 apr 2024 | 11,92 | 12,01 | 11,85 | 12,00 | 12,00 | 1.748.100 |
08 apr 2024 | 11,95 | 12,06 | 11,81 | 11,87 | 11,87 | 1.371.700 |
05 apr 2024 | 11,75 | 12,16 | 11,56 | 11,98 | 11,98 | 3.943.300 |
04 apr 2024 | 11,59 | 11,85 | 11,57 | 11,74 | 11,74 | 3.450.100 |
03 apr 2024 | 11,39 | 11,53 | 11,26 | 11,49 | 11,49 | 2.346.500 |
02 apr 2024 | 11,43 | 11,53 | 11,09 | 11,33 | 11,33 | 3.885.800 |
01 apr 2024 | 12,00 | 12,00 | 11,57 | 11,68 | 11,68 | 1.740.500 |
28 mar 2024 | 11,89 | 12,01 | 11,80 | 11,90 | 11,90 | 1.706.900 |
27 mar 2024 | 11,39 | 11,74 | 11,39 | 11,74 | 11,74 | 1.439.300 |
26 mar 2024 | 11,59 | 11,63 | 11,34 | 11,37 | 11,37 | 1.225.000 |
25 mar 2024 | 11,27 | 11,57 | 11,27 | 11,51 | 11,51 | 1.022.200 |
22 mar 2024 | 11,40 | 11,47 | 11,15 | 11,25 | 11,25 | 1.230.500 |
21 mar 2024 | 11,45 | 11,52 | 11,27 | 11,48 | 11,48 | 1.148.900 |
20 mar 2024 | 11,40 | 11,54 | 11,28 | 11,48 | 11,48 | 937.200 |
19 mar 2024 | 11,13 | 11,59 | 11,12 | 11,40 | 11,40 | 1.731.300 |
18 mar 2024 | 11,18 | 11,18 | 10,94 | 11,18 | 11,18 | 1.262.800 |
15 mar 2024 | 10,91 | 11,13 | 10,91 | 11,11 | 11,11 | 3.080.000 |
14 mar 2024 | 10,89 | 10,98 | 10,77 | 10,96 | 10,96 | 972.100 |
14 mar 2024 | 0.12 Dividendo |
13 mar 2024 | 11,00 | 11,10 | 10,79 | 11,00 | 10,88 | 1.272.700 |
12 mar 2024 | 10,79 | 10,95 | 10,65 | 10,90 | 10,78 | 1.044.000 |
11 mar 2024 | 10,81 | 11,02 | 10,69 | 10,87 | 10,75 | 1.658.500 |
08 mar 2024 | 10,79 | 10,93 | 10,45 | 10,85 | 10,73 | 3.201.900 |
07 mar 2024 | 10,79 | 11,03 | 10,61 | 10,64 | 10,52 | 7.605.800 |
06 mar 2024 | 11,95 | 11,98 | 11,21 | 11,28 | 11,16 | 1.481.300 |
05 mar 2024 | 11,74 | 12,23 | 11,22 | 11,93 | 11,80 | 2.566.000 |
04 mar 2024 | 11,49 | 11,50 | 11,10 | 11,12 | 11,00 | 1.008.600 |
01 mar 2024 | 11,30 | 11,43 | 11,23 | 11,37 | 11,25 | 700.100 |
29 feb 2024 | 11,09 | 11,26 | 11,03 | 11,18 | 11,06 | 538.300 |
28 feb 2024 | 10,92 | 11,02 | 10,74 | 10,97 | 10,85 | 684.600 |
27 feb 2024 | 11,00 | 11,09 | 10,88 | 10,98 | 10,86 | 701.000 |
26 feb 2024 | 10,98 | 11,18 | 10,85 | 10,98 | 10,86 | 640.500 |
23 feb 2024 | 11,06 | 11,15 | 10,85 | 11,06 | 10,94 | 573.800 |
22 feb 2024 | 11,15 | 11,24 | 11,02 | 11,17 | 11,05 | 700.100 |
21 feb 2024 | 11,03 | 11,32 | 11,03 | 11,23 | 11,11 | 528.000 |
20 feb 2024 | 11,00 | 11,06 | 10,81 | 10,95 | 10,83 | 668.800 |
16 feb 2024 | 11,20 | 11,30 | 10,94 | 11,09 | 10,97 | 635.100 |
15 feb 2024 | 10,53 | 11,20 | 10,53 | 11,20 | 11,08 | 1.381.900 |
14 feb 2024 | 10,74 | 10,80 | 10,40 | 10,48 | 10,37 | 821.900 |
13 feb 2024 | 10,97 | 11,00 | 10,53 | 10,65 | 10,53 | 933.100 |
12 feb 2024 | 10,78 | 11,24 | 10,78 | 11,08 | 10,96 | 587.800 |
09 feb 2024 | 10,87 | 10,91 | 10,70 | 10,76 | 10,64 | 983.100 |
08 feb 2024 | 10,78 | 10,94 | 10,63 | 10,87 | 10,75 | 1.167.700 |
07 feb 2024 | 10,80 | 10,85 | 10,66 | 10,80 | 10,68 | 777.500 |
06 feb 2024 | 10,61 | 10,80 | 10,53 | 10,78 | 10,66 | 865.700 |
05 feb 2024 | 10,41 | 10,77 | 10,27 | 10,59 | 10,47 | 1.242.600 |
02 feb 2024 | 10,77 | 10,77 | 10,44 | 10,49 | 10,38 | 651.200 |
01 feb 2024 | 11,19 | 11,35 | 10,78 | 10,87 | 10,75 | 1.065.800 |
31 gen 2024 | 11,58 | 11,58 | 11,05 | 11,05 | 10,93 | 633.300 |
30 gen 2024 | 11,27 | 11,65 | 11,23 | 11,59 | 11,46 | 757.200 |
29 gen 2024 | 11,45 | 11,45 | 11,15 | 11,42 | 11,30 | 602.000 |
26 gen 2024 | 11,45 | 11,53 | 11,25 | 11,50 | 11,37 | 621.800 |
25 gen 2024 | 11,39 | 11,49 | 11,08 | 11,41 | 11,29 | 808.500 |
24 gen 2024 | 11,17 | 11,26 | 11,01 | 11,16 | 11,04 | 818.600 |
23 gen 2024 | 10,99 | 11,16 | 10,90 | 11,04 | 10,92 | 615.000 |
22 gen 2024 | 10,89 | 11,08 | 10,75 | 11,00 | 10,88 | 967.800 |
19 gen 2024 | 10,90 | 10,98 | 10,68 | 10,96 | 10,84 | 675.400 |
18 gen 2024 | 10,87 | 10,94 | 10,61 | 10,89 | 10,77 | 760.300 |
17 gen 2024 | 10,72 | 10,97 | 10,57 | 10,83 | 10,71 | 1.772.100 |
16 gen 2024 | 11,75 | 11,78 | 10,97 | 11,02 | 10,90 | 1.229.900 |
12 gen 2024 | 12,27 | 12,30 | 11,84 | 11,87 | 11,74 | 577.800 |
11 gen 2024 | 11,96 | 12,00 | 11,74 | 11,89 | 11,76 | 853.300 |
10 gen 2024 | 12,13 | 12,13 | 11,76 | 11,90 | 11,77 | 751.200 |
09 gen 2024 | 12,19 | 12,20 | 11,81 | 12,15 | 12,02 | 666.800 |
08 gen 2024 | 11,87 | 12,26 | 11,64 | 12,18 | 12,05 | 933.100 |
05 gen 2024 | 11,92 | 12,36 | 11,83 | 12,11 | 11,98 | 2.990.900 |
04 gen 2024 | 12,81 | 12,81 | 11,91 | 11,94 | 11,81 | 1.527.900 |
03 gen 2024 | 12,48 | 12,79 | 12,38 | 12,66 | 12,52 | 1.036.700 |
02 gen 2024 | 13,25 | 13,31 | 12,76 | 12,86 | 12,72 | 831.600 |
29 dic 2023 | 13,27 | 13,40 | 13,15 | 13,21 | 13,07 | 873.800 |
28 dic 2023 | 13,54 | 13,60 | 13,27 | 13,28 | 13,14 | 565.900 |
27 dic 2023 | 13,84 | 13,85 | 13,60 | 13,66 | 13,51 | 711.200 |
26 dic 2023 | 13,37 | 13,79 | 13,28 | 13,77 | 13,62 | 858.100 |
22 dic 2023 | 13,14 | 13,30 | 13,03 | 13,19 | 13,05 | 634.800 |
21 dic 2023 | 12,42 | 12,97 | 12,37 | 12,93 | 12,79 | 715.100 |
20 dic 2023 | 12,51 | 12,79 | 12,29 | 12,36 | 12,23 | 798.600 |
19 dic 2023 | 12,15 | 12,48 | 12,12 | 12,47 | 12,33 | 764.800 |
18 dic 2023 | 12,13 | 12,35 | 11,92 | 12,18 | 12,05 | 825.800 |
15 dic 2023 | 11,83 | 12,04 | 11,60 | 11,94 | 11,81 | 7.759.300 |
14 dic 2023 | 11,50 | 11,80 | 11,50 | 11,70 | 11,57 | 1.187.800 |
13 dic 2023 | 10,76 | 11,20 | 10,55 | 11,16 | 11,04 | 1.157.100 |
12 dic 2023 | 11,04 | 11,04 | 10,63 | 10,69 | 10,57 | 1.164.300 |
11 dic 2023 | 11,63 | 11,63 | 11,24 | 11,34 | 11,22 | 792.800 |
08 dic 2023 | 11,30 | 11,51 | 11,12 | 11,51 | 11,38 | 735.100 |
07 dic 2023 | 11,05 | 11,31 | 11,04 | 11,20 | 11,08 | 780.600 |
06 dic 2023 | 11,36 | 11,49 | 10,94 | 10,95 | 10,83 | 846.400 |
05 dic 2023 | 11,76 | 11,78 | 11,45 | 11,49 | 11,36 | 1.319.700 |
*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...