Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | 12 |
02 mag 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
30 apr 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
29 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
26 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
25 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
24 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
23 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
22 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
19 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
18 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
17 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
16 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
15 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
12 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
11 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
10 apr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
09 apr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
08 apr 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
05 apr 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
04 apr 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
03 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
02 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
28 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
27 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
26 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
25 mar 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
22 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
21 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
21 mar 2024 | 0.1 Dividendo |
20 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,94 | - |
19 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
18 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
15 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
14 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,68 | - |
13 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,68 | - |
12 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,58 | - |
11 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,47 | - |
08 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,47 | - |
07 mar 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,04 | - |
06 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,28 | - |
05 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,40 | - |
04 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,66 | - |
01 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,65 | - |
29 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,65 | - |
28 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,43 | - |
27 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
26 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,02 | - |
23 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,02 | - |
22 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,02 | - |
21 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,02 | - |
20 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
19 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,96 | - |
16 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,88 | - |
15 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,81 | - |
14 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,87 | - |
13 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,16 | - |
12 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,16 | - |
09 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,16 | - |
08 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,14 | - |
07 feb 2024 | 11,28 | 11,28 | 11,23 | 11,23 | 11,14 | 12 |
06 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,19 | - |
05 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,31 | - |
02 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,31 | - |
01 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,54 | - |
31 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
30 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,79 | - |
29 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,79 | - |
26 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,68 | - |
25 gen 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,64 | - |
24 gen 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
23 gen 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,53 | - |
22 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,61 | - |
19 gen 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 11,95 | - |
18 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,05 | - |
17 gen 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,06 | - |
16 gen 2024 | 12,39 | 12,39 | 12,18 | 12,18 | 12,07 | 850 |
15 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,24 | - |
12 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,24 | - |
11 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,24 | - |
10 gen 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,48 | - |
09 gen 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,58 | - |
08 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,50 | - |
05 gen 2024 | 12,60 | 12,60 | 12,53 | 12,53 | 12,43 | 100 |
04 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,49 | - |
03 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,49 | - |
02 gen 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,44 | - |
29 dic 2023 | 12,68 | 12,68 | 12,55 | 12,55 | 12,44 | - |
28 dic 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,57 | - |
27 dic 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,57 | - |
22 dic 2023 | 12,48 | 12,48 | 12,48 | 12,48 | 12,38 | - |
21 dic 2023 | 12,48 | 12,48 | 12,48 | 12,48 | 12,38 | - |
20 dic 2023 | 12,56 | 12,56 | 12,56 | 12,56 | 12,46 | - |
19 dic 2023 | 12,49 | 12,49 | 12,49 | 12,49 | 12,39 | - |
18 dic 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,24 | - |
15 dic 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 11,96 | - |
14 dic 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,74 | - |
13 dic 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,74 | - |
12 dic 2023 | 12,00 | 12,00 | 12,00 | 12,00 | 11,90 | - |
11 dic 2023 | 11,96 | 11,96 | 11,96 | 11,96 | 11,86 | - |
*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...