Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 11,78 | 11,80 | 11,70 | 11,72 | 11,72 | 773.900 |
24 apr 2024 | 11,76 | 11,88 | 11,67 | 11,87 | 11,87 | 748.100 |
23 apr 2024 | 11,75 | 11,98 | 11,72 | 11,87 | 11,87 | 794.100 |
22 apr 2024 | 11,63 | 11,79 | 11,59 | 11,77 | 11,77 | 735.000 |
19 apr 2024 | 11,38 | 11,61 | 11,38 | 11,59 | 11,59 | 1.119.900 |
18 apr 2024 | 11,28 | 11,43 | 11,22 | 11,42 | 11,42 | 1.153.600 |
17 apr 2024 | 11,19 | 11,35 | 11,19 | 11,21 | 11,21 | 577.600 |
16 apr 2024 | 11,19 | 11,25 | 11,11 | 11,15 | 11,15 | 961.200 |
15 apr 2024 | 11,41 | 11,41 | 11,19 | 11,28 | 11,28 | 756.500 |
12 apr 2024 | 11,37 | 11,39 | 11,30 | 11,37 | 11,37 | 643.500 |
11 apr 2024 | 11,37 | 11,48 | 11,26 | 11,40 | 11,40 | 943.600 |
10 apr 2024 | 11,51 | 11,51 | 11,27 | 11,32 | 11,32 | 1.356.600 |
09 apr 2024 | 11,56 | 11,90 | 11,53 | 11,90 | 11,90 | 953.400 |
08 apr 2024 | 11,41 | 11,55 | 11,40 | 11,55 | 11,55 | 703.900 |
05 apr 2024 | 11,25 | 11,44 | 11,22 | 11,33 | 11,33 | 602.200 |
04 apr 2024 | 11,46 | 11,50 | 11,26 | 11,34 | 11,34 | 1.027.200 |
03 apr 2024 | 11,13 | 11,34 | 11,11 | 11,32 | 11,32 | 709.700 |
02 apr 2024 | 11,21 | 11,31 | 11,08 | 11,22 | 11,22 | 1.180.200 |
01 apr 2024 | 11,55 | 11,55 | 11,31 | 11,33 | 11,33 | 658.600 |
28 mar 2024 | 11,45 | 11,60 | 11,42 | 11,51 | 11,51 | 1.046.900 |
27 mar 2024 | 11,33 | 11,42 | 11,30 | 11,39 | 11,39 | 1.021.600 |
26 mar 2024 | 11,48 | 11,48 | 11,18 | 11,19 | 11,19 | 1.105.900 |
25 mar 2024 | 11,35 | 11,50 | 11,32 | 11,36 | 11,36 | 631.800 |
22 mar 2024 | 11,52 | 11,56 | 11,28 | 11,30 | 11,30 | 824.900 |
21 mar 2024 | 11,42 | 11,52 | 11,38 | 11,49 | 11,49 | 663.900 |
20 mar 2024 | 11,00 | 11,40 | 10,94 | 11,34 | 11,34 | 958.200 |
19 mar 2024 | 11,20 | 11,36 | 10,94 | 11,05 | 11,05 | 1.544.400 |
18 mar 2024 | 11,46 | 11,52 | 11,28 | 11,29 | 11,29 | 681.300 |
15 mar 2024 | 11,26 | 11,44 | 11,24 | 11,42 | 11,42 | 1.464.000 |
14 mar 2024 | 11,60 | 11,61 | 11,23 | 11,34 | 11,34 | 868.400 |
13 mar 2024 | 11,64 | 11,76 | 11,61 | 11,64 | 11,64 | 667.100 |
12 mar 2024 | 11,75 | 11,79 | 11,60 | 11,65 | 11,65 | 615.500 |
11 mar 2024 | 11,78 | 11,84 | 11,71 | 11,76 | 11,76 | 605.300 |
08 mar 2024 | 11,73 | 11,86 | 11,65 | 11,80 | 11,80 | 802.000 |
07 mar 2024 | 11,70 | 11,73 | 11,59 | 11,60 | 11,60 | 823.800 |
06 mar 2024 | 11,70 | 11,73 | 11,53 | 11,64 | 11,64 | 1.374.400 |
05 mar 2024 | 11,60 | 11,71 | 11,54 | 11,61 | 11,61 | 1.027.200 |
05 mar 2024 | 0.265 Dividendo |
04 mar 2024 | 11,96 | 12,01 | 11,81 | 11,95 | 11,68 | 1.837.100 |
01 mar 2024 | 11,83 | 11,95 | 11,68 | 11,94 | 11,68 | 943.900 |
29 feb 2024 | 12,03 | 12,08 | 11,80 | 11,80 | 11,54 | 1.473.900 |
28 feb 2024 | 11,79 | 11,98 | 11,64 | 11,82 | 11,56 | 1.318.800 |
27 feb 2024 | 11,41 | 11,81 | 11,27 | 11,75 | 11,49 | 1.917.900 |
26 feb 2024 | 11,61 | 11,65 | 11,35 | 11,36 | 11,11 | 1.353.000 |
23 feb 2024 | 11,59 | 11,68 | 11,53 | 11,66 | 11,40 | 763.000 |
22 feb 2024 | 11,68 | 11,69 | 11,57 | 11,59 | 11,33 | 1.048.500 |
21 feb 2024 | 11,67 | 11,74 | 11,60 | 11,66 | 11,40 | 657.300 |
20 feb 2024 | 11,60 | 11,74 | 11,49 | 11,67 | 11,41 | 767.500 |
16 feb 2024 | 11,58 | 11,78 | 11,48 | 11,68 | 11,42 | 816.100 |
15 feb 2024 | 11,61 | 11,83 | 11,60 | 11,82 | 11,56 | 1.001.500 |
14 feb 2024 | 11,57 | 11,60 | 11,42 | 11,49 | 11,24 | 895.200 |
13 feb 2024 | 11,65 | 11,70 | 11,41 | 11,48 | 11,23 | 1.164.400 |
12 feb 2024 | 11,89 | 12,09 | 11,83 | 12,06 | 11,79 | 950.400 |
09 feb 2024 | 11,70 | 11,89 | 11,63 | 11,83 | 11,57 | 1.501.700 |
08 feb 2024 | 11,65 | 11,82 | 11,61 | 11,77 | 11,51 | 1.489.000 |
07 feb 2024 | 11,80 | 11,86 | 11,65 | 11,67 | 11,41 | 1.057.900 |
06 feb 2024 | 11,80 | 12,06 | 11,80 | 11,81 | 11,55 | 1.266.100 |
05 feb 2024 | 11,98 | 12,01 | 11,80 | 11,84 | 11,58 | 894.300 |
02 feb 2024 | 12,10 | 12,24 | 12,01 | 12,11 | 11,84 | 1.056.600 |
01 feb 2024 | 12,30 | 12,38 | 12,03 | 12,32 | 12,05 | 1.197.900 |
31 gen 2024 | 12,60 | 12,63 | 12,23 | 12,28 | 12,01 | 1.151.800 |
30 gen 2024 | 12,73 | 12,73 | 12,49 | 12,59 | 12,31 | 908.400 |
29 gen 2024 | 12,70 | 12,84 | 12,66 | 12,76 | 12,48 | 765.600 |
26 gen 2024 | 12,88 | 12,91 | 12,68 | 12,72 | 12,44 | 778.000 |
25 gen 2024 | 12,86 | 12,91 | 12,69 | 12,82 | 12,54 | 893.100 |
24 gen 2024 | 12,96 | 12,99 | 12,62 | 12,67 | 12,39 | 733.900 |
23 gen 2024 | 13,10 | 13,15 | 12,76 | 12,80 | 12,52 | 919.800 |
22 gen 2024 | 13,10 | 13,19 | 12,90 | 12,97 | 12,68 | 1.252.000 |
19 gen 2024 | 12,82 | 13,01 | 12,71 | 12,99 | 12,70 | 973.600 |
18 gen 2024 | 13,05 | 13,05 | 12,68 | 12,75 | 12,47 | 808.800 |
17 gen 2024 | 13,15 | 13,18 | 12,85 | 12,99 | 12,70 | 1.361.700 |
16 gen 2024 | 13,41 | 13,47 | 13,29 | 13,34 | 13,04 | 686.800 |
12 gen 2024 | 13,68 | 13,74 | 13,47 | 13,49 | 13,19 | 692.600 |
11 gen 2024 | 13,52 | 13,59 | 13,37 | 13,50 | 13,20 | 927.700 |
10 gen 2024 | 13,53 | 13,69 | 13,53 | 13,61 | 13,31 | 824.600 |
09 gen 2024 | 13,48 | 13,59 | 13,40 | 13,54 | 13,24 | 600.100 |
08 gen 2024 | 13,42 | 13,73 | 13,39 | 13,63 | 13,33 | 1.138.800 |
05 gen 2024 | 13,38 | 13,63 | 13,34 | 13,41 | 13,11 | 673.500 |
04 gen 2024 | 13,44 | 13,66 | 13,38 | 13,53 | 13,23 | 692.800 |
03 gen 2024 | 13,51 | 13,64 | 13,34 | 13,42 | 13,12 | 954.600 |
02 gen 2024 | 13,47 | 13,80 | 13,42 | 13,68 | 13,38 | 1.268.600 |
29 dic 2023 | 13,63 | 13,69 | 13,43 | 13,44 | 13,14 | 891.300 |
28 dic 2023 | 13,55 | 13,73 | 13,55 | 13,71 | 13,41 | 556.800 |
27 dic 2023 | 13,65 | 13,72 | 13,54 | 13,65 | 13,35 | 653.300 |
26 dic 2023 | 13,49 | 13,72 | 13,45 | 13,65 | 13,35 | 875.600 |
22 dic 2023 | 13,62 | 13,73 | 13,35 | 13,43 | 13,13 | 1.118.400 |
21 dic 2023 | 13,79 | 13,80 | 13,40 | 13,56 | 13,26 | 1.145.100 |
20 dic 2023 | 13,61 | 13,93 | 13,54 | 13,63 | 13,33 | 1.144.900 |
19 dic 2023 | 13,80 | 13,84 | 13,66 | 13,67 | 13,37 | 823.500 |
18 dic 2023 | 13,95 | 13,95 | 13,60 | 13,71 | 13,41 | 1.004.400 |
15 dic 2023 | 14,18 | 14,21 | 13,89 | 13,92 | 13,61 | 2.888.100 |
14 dic 2023 | 13,78 | 14,36 | 13,55 | 14,13 | 13,82 | 2.168.600 |
13 dic 2023 | 12,65 | 13,38 | 12,56 | 13,34 | 13,04 | 1.156.300 |
12 dic 2023 | 12,62 | 12,66 | 12,51 | 12,59 | 12,31 | 790.100 |
11 dic 2023 | 12,60 | 12,72 | 12,50 | 12,63 | 12,35 | 870.000 |
08 dic 2023 | 12,62 | 12,66 | 12,48 | 12,65 | 12,37 | 747.400 |
07 dic 2023 | 12,39 | 12,77 | 12,27 | 12,70 | 12,42 | 1.895.700 |
06 dic 2023 | 12,39 | 12,56 | 12,31 | 12,37 | 12,10 | 749.600 |
05 dic 2023 | 12,28 | 12,36 | 12,23 | 12,32 | 12,05 | 816.600 |
04 dic 2023 | 12,21 | 12,38 | 12,18 | 12,31 | 12,04 | 714.000 |
*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...