Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 12,30 | 12,31 | 12,28 | 12,31 | 12,31 | 80 |
20 mag 2024 | 12,14 | 12,24 | 12,14 | 12,24 | 12,24 | - |
17 mag 2024 | 11,96 | 12,14 | 11,96 | 12,14 | 12,14 | - |
16 mag 2024 | 11,82 | 11,96 | 11,82 | 11,96 | 11,96 | - |
15 mag 2024 | 11,97 | 12,04 | 11,76 | 11,76 | 11,76 | - |
14 mag 2024 | 11,96 | 12,01 | 11,96 | 11,96 | 11,96 | - |
13 mag 2024 | 11,96 | 12,04 | 11,96 | 11,96 | 11,96 | - |
10 mag 2024 | 11,88 | 11,96 | 11,88 | 11,96 | 11,96 | - |
09 mag 2024 | 12,02 | 12,06 | 11,88 | 11,88 | 11,88 | - |
08 mag 2024 | 12,26 | 12,31 | 12,06 | 12,06 | 12,06 | - |
07 mag 2024 | 12,07 | 12,21 | 12,07 | 12,21 | 12,21 | - |
06 mag 2024 | 12,06 | 12,07 | 12,02 | 12,07 | 12,07 | - |
03 mag 2024 | 11,96 | 12,19 | 11,96 | 11,98 | 11,98 | 80 |
02 mag 2024 | 11,81 | 11,86 | 11,76 | 11,86 | 11,86 | - |
30 apr 2024 | 11,86 | 12,01 | 11,82 | 11,82 | 11,82 | - |
29 apr 2024 | 11,71 | 11,86 | 11,71 | 11,86 | 11,86 | - |
26 apr 2024 | 11,69 | 11,81 | 11,69 | 11,81 | 11,81 | - |
25 apr 2024 | 11,74 | 11,74 | 11,61 | 11,61 | 11,61 | 100 |
24 apr 2024 | 11,79 | 12,08 | 11,79 | 11,87 | 11,87 | 30 |
23 apr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
22 apr 2024 | 11,68 | 11,82 | 11,68 | 11,77 | 11,77 | - |
19 apr 2024 | 11,53 | 11,58 | 11,52 | 11,58 | 11,58 | - |
18 apr 2024 | 11,64 | 11,73 | 11,53 | 11,53 | 11,53 | - |
17 apr 2024 | 11,67 | 11,76 | 11,57 | 11,76 | 11,76 | - |
16 apr 2024 | 11,77 | 11,77 | 11,41 | 11,50 | 11,50 | - |
15 apr 2024 | 11,77 | 12,00 | 11,69 | 11,76 | 11,76 | 200 |
12 apr 2024 | 11,68 | 11,68 | 11,67 | 11,67 | 11,67 | - |
11 apr 2024 | 11,78 | 11,78 | 11,67 | 11,68 | 11,68 | - |
10 apr 2024 | 11,63 | 11,71 | 11,54 | 11,54 | 11,54 | - |
09 apr 2024 | 11,68 | 11,72 | 11,59 | 11,63 | 11,63 | - |
08 apr 2024 | 11,48 | 11,56 | 11,48 | 11,56 | 11,56 | - |
05 apr 2024 | 11,72 | 11,72 | 11,47 | 11,47 | 11,47 | - |
04 apr 2024 | 11,69 | 11,77 | 11,56 | 11,76 | 11,76 | 200 |
03 apr 2024 | 11,83 | 11,87 | 11,48 | 11,48 | 11,48 | - |
02 apr 2024 | 11,82 | 11,97 | 11,82 | 11,85 | 11,85 | 1.770 |
28 mar 2024 | 11,51 | 11,72 | 11,51 | 11,62 | 11,62 | - |
27 mar 2024 | 11,53 | 11,58 | 11,52 | 11,54 | 11,54 | - |
26 mar 2024 | 11,70 | 11,70 | 11,49 | 11,49 | 11,49 | - |
25 mar 2024 | 11,79 | 11,93 | 11,69 | 11,69 | 11,69 | 1.250 |
22 mar 2024 | 11,86 | 11,87 | 11,68 | 11,77 | 11,77 | - |
21 mar 2024 | 11,91 | 11,91 | 11,86 | 11,91 | 11,91 | - |
20 mar 2024 | 11,79 | 12,01 | 11,59 | 12,01 | 12,01 | 500 |
19 mar 2024 | 11,56 | 11,71 | 11,56 | 11,71 | 11,71 | - |
18 mar 2024 | 11,42 | 11,47 | 11,42 | 11,44 | 11,44 | - |
15 mar 2024 | 11,47 | 11,48 | 11,37 | 11,37 | 11,37 | - |
14 mar 2024 | 11,67 | 11,67 | 11,47 | 11,47 | 11,47 | - |
13 mar 2024 | 11,72 | 11,76 | 11,52 | 11,56 | 11,56 | - |
12 mar 2024 | 11,83 | 11,88 | 11,74 | 11,74 | 11,74 | 250 |
12 mar 2024 | 2.738548 Dividendo |
11 mar 2024 | 12,56 | 12,56 | 12,31 | 12,31 | 9,58 | 500 |
08 mar 2024 | 12,68 | 12,76 | 12,62 | 12,62 | 9,82 | - |
07 mar 2024 | 12,56 | 12,66 | 12,56 | 12,66 | 9,85 | - |
06 mar 2024 | 12,61 | 12,61 | 12,56 | 12,56 | 9,77 | - |
05 mar 2024 | 12,66 | 12,66 | 12,59 | 12,61 | 9,81 | - |
04 mar 2024 | 12,81 | 12,81 | 12,66 | 12,66 | 9,85 | - |
01 mar 2024 | 12,60 | 12,81 | 12,60 | 12,76 | 9,92 | - |
29 feb 2024 | 12,70 | 12,70 | 12,53 | 12,53 | 9,75 | - |
28 feb 2024 | 12,60 | 12,94 | 12,59 | 12,59 | 9,79 | 100 |
27 feb 2024 | 12,46 | 12,59 | 12,46 | 12,59 | 9,79 | - |
26 feb 2024 | 12,76 | 12,76 | 12,46 | 12,46 | 9,69 | - |
23 feb 2024 | 12,77 | 12,86 | 12,66 | 12,86 | 10,00 | - |
22 feb 2024 | 12,61 | 12,85 | 12,61 | 12,85 | 9,99 | - |
21 feb 2024 | 12,46 | 12,76 | 12,46 | 12,76 | 9,92 | - |
20 feb 2024 | 12,59 | 12,64 | 12,51 | 12,51 | 9,73 | - |
19 feb 2024 | 12,56 | 12,66 | 12,56 | 12,58 | 9,79 | - |
16 feb 2024 | 12,61 | 12,61 | 12,55 | 12,58 | 9,79 | - |
15 feb 2024 | 12,68 | 12,69 | 12,56 | 12,56 | 9,77 | - |
14 feb 2024 | 12,66 | 12,68 | 12,66 | 12,68 | 9,86 | - |
13 feb 2024 | 12,86 | 12,86 | 12,56 | 12,56 | 9,77 | - |
12 feb 2024 | 12,56 | 12,86 | 12,56 | 12,86 | 10,00 | - |
09 feb 2024 | 12,61 | 12,78 | 12,56 | 12,56 | 9,77 | 45 |
08 feb 2024 | 12,81 | 12,81 | 12,56 | 12,61 | 9,81 | 4.000 |
07 feb 2024 | 12,96 | 12,96 | 12,76 | 12,76 | 9,92 | - |
06 feb 2024 | 12,52 | 12,84 | 12,48 | 12,76 | 9,92 | 15 |
05 feb 2024 | 12,61 | 12,76 | 12,53 | 12,53 | 9,75 | - |
02 feb 2024 | 12,97 | 12,97 | 12,61 | 12,61 | 9,81 | 75 |
01 feb 2024 | 13,08 | 13,08 | 12,96 | 13,00 | 10,11 | - |
31 gen 2024 | 12,96 | 13,06 | 12,96 | 13,06 | 10,16 | - |
30 gen 2024 | 12,87 | 13,26 | 12,87 | 13,21 | 10,27 | - |
29 gen 2024 | 13,16 | 13,21 | 12,76 | 12,76 | 9,92 | - |
26 gen 2024 | 12,61 | 12,96 | 12,61 | 12,96 | 10,08 | 500 |
25 gen 2024 | 12,96 | 13,22 | 12,96 | 12,96 | 10,08 | 125 |
24 gen 2024 | 12,91 | 12,98 | 12,91 | 12,98 | 10,09 | - |
23 gen 2024 | 12,61 | 12,81 | 12,61 | 12,76 | 9,92 | - |
22 gen 2024 | 12,77 | 12,77 | 12,51 | 12,51 | 9,73 | 1 |
19 gen 2024 | 12,77 | 12,86 | 12,66 | 12,66 | 9,85 | - |
18 gen 2024 | 12,76 | 12,96 | 12,76 | 12,92 | 10,05 | - |
17 gen 2024 | 12,96 | 12,96 | 12,76 | 12,76 | 9,92 | - |
16 gen 2024 | 13,20 | 13,20 | 12,96 | 12,96 | 10,08 | - |
15 gen 2024 | 13,21 | 13,26 | 13,21 | 13,26 | 10,31 | - |
12 gen 2024 | 13,41 | 13,41 | 13,26 | 13,26 | 10,31 | - |
11 gen 2024 | 13,36 | 13,40 | 13,36 | 13,36 | 10,39 | - |
10 gen 2024 | 13,56 | 13,56 | 13,37 | 13,37 | 10,40 | - |
09 gen 2024 | 13,55 | 13,59 | 13,48 | 13,48 | 10,48 | - |
08 gen 2024 | 13,63 | 13,76 | 13,51 | 13,51 | 10,50 | - |
05 gen 2024 | 13,66 | 13,67 | 13,56 | 13,57 | 10,55 | - |
04 gen 2024 | 13,91 | 13,91 | 13,75 | 13,76 | 10,70 | - |
03 gen 2024 | 14,02 | 14,02 | 13,56 | 13,86 | 10,78 | - |
02 gen 2024 | 14,11 | 14,11 | 14,10 | 14,10 | 10,96 | 1.772 |
29 dic 2023 | 14,01 | 14,02 | 14,01 | 14,01 | 10,89 | - |
*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...