Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 11,28 | 11,54 | 11,28 | 11,35 | 11,35 | 63.673 |
30 apr 2024 | 11,28 | 11,32 | 11,21 | 11,27 | 11,27 | 51.300 |
29 apr 2024 | 11,29 | 11,31 | 11,25 | 11,28 | 11,28 | 80.100 |
26 apr 2024 | 11,34 | 11,34 | 11,24 | 11,24 | 11,24 | 111.800 |
25 apr 2024 | 11,34 | 11,37 | 11,32 | 11,32 | 11,32 | 37.400 |
24 apr 2024 | 11,48 | 11,51 | 11,34 | 11,35 | 11,35 | 46.500 |
23 apr 2024 | 11,60 | 11,69 | 11,47 | 11,48 | 11,48 | 66.500 |
22 apr 2024 | 11,45 | 11,65 | 11,45 | 11,60 | 11,60 | 48.500 |
22 apr 2024 | 0.125 Dividendo |
19 apr 2024 | 11,51 | 11,71 | 11,51 | 11,55 | 11,43 | 59.500 |
18 apr 2024 | 11,54 | 11,69 | 11,50 | 11,51 | 11,39 | 75.200 |
17 apr 2024 | 11,53 | 11,57 | 11,48 | 11,52 | 11,40 | 42.900 |
16 apr 2024 | 11,22 | 11,52 | 11,22 | 11,52 | 11,40 | 81.400 |
15 apr 2024 | 11,36 | 11,40 | 11,16 | 11,22 | 11,10 | 76.600 |
12 apr 2024 | 11,45 | 11,46 | 11,35 | 11,36 | 11,24 | 45.500 |
11 apr 2024 | 11,49 | 11,55 | 11,42 | 11,44 | 11,32 | 42.600 |
10 apr 2024 | 11,56 | 11,58 | 11,41 | 11,48 | 11,36 | 85.100 |
09 apr 2024 | 11,69 | 11,79 | 11,54 | 11,57 | 11,44 | 59.500 |
08 apr 2024 | 11,80 | 11,80 | 11,68 | 11,69 | 11,56 | 69.600 |
05 apr 2024 | 11,84 | 11,93 | 11,83 | 11,83 | 11,70 | 41.600 |
04 apr 2024 | 11,80 | 11,89 | 11,73 | 11,88 | 11,75 | 60.600 |
03 apr 2024 | 11,66 | 11,80 | 11,65 | 11,77 | 11,64 | 64.900 |
02 apr 2024 | 11,68 | 11,68 | 11,61 | 11,64 | 11,51 | 45.100 |
01 apr 2024 | 11,71 | 11,73 | 11,67 | 11,67 | 11,54 | 44.900 |
28 mar 2024 | 11,61 | 11,71 | 11,61 | 11,71 | 11,58 | 26.800 |
27 mar 2024 | 11,55 | 11,61 | 11,53 | 11,61 | 11,48 | 44.900 |
26 mar 2024 | 11,54 | 11,59 | 11,54 | 11,56 | 11,43 | 29.400 |
25 mar 2024 | 11,50 | 11,54 | 11,50 | 11,52 | 11,40 | 40.400 |
22 mar 2024 | 11,59 | 11,60 | 11,50 | 11,52 | 11,40 | 71.000 |
21 mar 2024 | 11,55 | 11,62 | 11,55 | 11,57 | 11,44 | 25.200 |
20 mar 2024 | 11,50 | 11,59 | 11,48 | 11,55 | 11,43 | 30.300 |
20 mar 2024 | 0.125 Dividendo |
19 mar 2024 | 11,64 | 11,66 | 11,62 | 11,63 | 11,38 | 51.400 |
18 mar 2024 | 11,60 | 11,68 | 11,59 | 11,62 | 11,37 | 70.100 |
15 mar 2024 | 11,65 | 11,67 | 11,60 | 11,62 | 11,37 | 68.500 |
14 mar 2024 | 11,70 | 11,75 | 11,67 | 11,67 | 11,42 | 27.900 |
13 mar 2024 | 11,69 | 11,77 | 11,68 | 11,72 | 11,47 | 90.600 |
12 mar 2024 | 11,70 | 11,78 | 11,67 | 11,69 | 11,44 | 58.800 |
11 mar 2024 | 11,66 | 11,70 | 11,65 | 11,69 | 11,44 | 84.500 |
08 mar 2024 | 11,67 | 11,76 | 11,64 | 11,64 | 11,39 | 42.300 |
07 mar 2024 | 11,72 | 11,80 | 11,52 | 11,62 | 11,37 | 66.300 |
06 mar 2024 | 11,65 | 11,69 | 11,60 | 11,68 | 11,43 | 33.900 |
05 mar 2024 | 11,62 | 11,64 | 11,60 | 11,64 | 11,39 | 38.600 |
04 mar 2024 | 11,51 | 11,64 | 11,49 | 11,59 | 11,34 | 75.700 |
01 mar 2024 | 11,49 | 11,51 | 11,45 | 11,50 | 11,25 | 31.100 |
29 feb 2024 | 11,43 | 11,46 | 11,41 | 11,46 | 11,21 | 57.500 |
28 feb 2024 | 11,41 | 11,46 | 11,41 | 11,46 | 11,21 | 49.100 |
27 feb 2024 | 11,35 | 11,40 | 11,35 | 11,40 | 11,16 | 32.400 |
26 feb 2024 | 11,33 | 11,36 | 11,30 | 11,36 | 11,12 | 64.100 |
23 feb 2024 | 11,28 | 11,34 | 11,27 | 11,30 | 11,06 | 54.200 |
22 feb 2024 | 11,32 | 11,32 | 11,25 | 11,25 | 11,01 | 79.000 |
21 feb 2024 | 11,27 | 11,31 | 11,25 | 11,29 | 11,05 | 39.300 |
21 feb 2024 | 0.12 Dividendo |
20 feb 2024 | 11,36 | 11,38 | 11,31 | 11,38 | 11,02 | 69.400 |
16 feb 2024 | 11,30 | 11,37 | 11,28 | 11,34 | 10,98 | 67.200 |
15 feb 2024 | 11,36 | 11,40 | 11,32 | 11,32 | 10,96 | 67.900 |
14 feb 2024 | 11,34 | 11,38 | 11,28 | 11,36 | 11,00 | 26.200 |
13 feb 2024 | 11,38 | 11,38 | 11,31 | 11,33 | 10,97 | 34.300 |
12 feb 2024 | 11,45 | 11,49 | 11,40 | 11,40 | 11,04 | 33.500 |
09 feb 2024 | 11,50 | 11,50 | 11,46 | 11,47 | 11,11 | 23.800 |
08 feb 2024 | 11,46 | 11,50 | 11,44 | 11,48 | 11,12 | 25.100 |
07 feb 2024 | 11,45 | 11,49 | 11,44 | 11,44 | 11,08 | 37.600 |
06 feb 2024 | 11,41 | 11,44 | 11,35 | 11,44 | 11,08 | 21.200 |
05 feb 2024 | 11,43 | 11,48 | 11,40 | 11,43 | 11,07 | 32.100 |
02 feb 2024 | 11,37 | 11,45 | 11,36 | 11,43 | 11,07 | 95.900 |
01 feb 2024 | 11,37 | 11,41 | 11,28 | 11,34 | 10,98 | 82.400 |
31 gen 2024 | 11,27 | 11,30 | 11,25 | 11,28 | 10,92 | 43.700 |
30 gen 2024 | 11,25 | 11,27 | 11,25 | 11,26 | 10,90 | 24.900 |
29 gen 2024 | 11,23 | 11,29 | 11,22 | 11,24 | 10,88 | 23.900 |
26 gen 2024 | 11,18 | 11,24 | 11,16 | 11,20 | 10,84 | 88.200 |
25 gen 2024 | 11,19 | 11,19 | 11,15 | 11,17 | 10,82 | 24.000 |
24 gen 2024 | 11,14 | 11,23 | 11,14 | 11,19 | 10,83 | 22.200 |
23 gen 2024 | 11,05 | 11,13 | 11,05 | 11,10 | 10,75 | 45.600 |
23 gen 2024 | 0.12 Dividendo |
22 gen 2024 | 11,01 | 11,14 | 11,01 | 11,13 | 10,66 | 58.400 |
19 gen 2024 | 11,08 | 11,12 | 10,88 | 10,97 | 10,51 | 107.800 |
18 gen 2024 | 11,04 | 11,10 | 11,02 | 11,07 | 10,60 | 38.900 |
17 gen 2024 | 11,09 | 11,19 | 11,01 | 11,04 | 10,57 | 24.800 |
16 gen 2024 | 11,17 | 11,18 | 11,09 | 11,10 | 10,63 | 41.600 |
12 gen 2024 | 11,20 | 11,25 | 11,13 | 11,15 | 10,68 | 43.800 |
11 gen 2024 | 11,20 | 11,22 | 11,17 | 11,20 | 10,73 | 22.600 |
10 gen 2024 | 11,13 | 11,23 | 11,13 | 11,20 | 10,73 | 36.000 |
09 gen 2024 | 11,14 | 11,18 | 11,12 | 11,17 | 10,70 | 54.400 |
08 gen 2024 | 11,05 | 11,15 | 11,02 | 11,14 | 10,67 | 37.200 |
05 gen 2024 | 11,08 | 11,13 | 11,03 | 11,04 | 10,57 | 51.600 |
04 gen 2024 | 11,10 | 11,16 | 11,00 | 11,10 | 10,63 | 60.800 |
03 gen 2024 | 11,16 | 11,18 | 11,10 | 11,17 | 10,70 | 69.800 |
02 gen 2024 | 11,20 | 11,22 | 11,17 | 11,19 | 10,72 | 81.200 |
29 dic 2023 | 11,21 | 11,27 | 11,14 | 11,17 | 10,70 | 60.100 |
28 dic 2023 | 11,19 | 11,20 | 11,14 | 11,17 | 10,70 | 33.800 |
27 dic 2023 | 11,19 | 11,19 | 11,10 | 11,14 | 10,67 | 31.900 |
26 dic 2023 | 11,20 | 11,20 | 11,10 | 11,13 | 10,66 | 76.400 |
22 dic 2023 | 11,14 | 11,19 | 11,06 | 11,15 | 10,68 | 42.200 |
21 dic 2023 | 11,12 | 11,13 | 11,00 | 11,11 | 10,64 | 43.300 |
20 dic 2023 | 11,15 | 11,15 | 11,06 | 11,08 | 10,61 | 33.100 |
20 dic 2023 | 0.12 Dividendo |
19 dic 2023 | 11,23 | 11,32 | 11,20 | 11,24 | 10,65 | 45.800 |
18 dic 2023 | 11,18 | 11,23 | 11,15 | 11,21 | 10,62 | 33.100 |
15 dic 2023 | 11,17 | 11,24 | 11,08 | 11,20 | 10,61 | 63.000 |
14 dic 2023 | 10,98 | 11,21 | 10,98 | 11,07 | 10,49 | 86.100 |
*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...