Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 13,07 | 13,30 | 13,05 | 13,28 | 13,28 | 61.811.500 |
27 mar 2024 | 12,53 | 13,07 | 12,52 | 13,06 | 13,06 | 53.555.800 |
26 mar 2024 | 12,96 | 12,96 | 12,43 | 12,44 | 12,44 | 67.140.200 |
25 mar 2024 | 12,92 | 13,06 | 12,74 | 12,90 | 12,90 | 39.063.500 |
22 mar 2024 | 12,87 | 12,96 | 12,85 | 12,91 | 12,91 | 33.125.200 |
21 mar 2024 | 12,92 | 13,06 | 12,79 | 12,92 | 12,92 | 55.822.500 |
20 mar 2024 | 12,26 | 12,92 | 12,26 | 12,90 | 12,90 | 67.721.500 |
19 mar 2024 | 12,11 | 12,35 | 12,11 | 12,30 | 12,30 | 32.668.700 |
18 mar 2024 | 12,14 | 12,19 | 11,98 | 12,18 | 12,18 | 36.599.200 |
15 mar 2024 | 12,05 | 12,27 | 12,02 | 12,06 | 12,06 | 88.214.500 |
14 mar 2024 | 12,34 | 12,37 | 12,01 | 12,08 | 12,08 | 52.619.900 |
13 mar 2024 | 12,12 | 12,48 | 12,11 | 12,37 | 12,37 | 50.595.300 |
12 mar 2024 | 12,14 | 12,16 | 12,03 | 12,11 | 12,11 | 31.245.200 |
11 mar 2024 | 12,13 | 12,24 | 12,08 | 12,11 | 12,11 | 35.135.400 |
08 mar 2024 | 12,43 | 12,52 | 12,14 | 12,18 | 12,18 | 54.590.300 |
07 mar 2024 | 12,41 | 12,47 | 12,26 | 12,41 | 12,41 | 38.971.000 |
06 mar 2024 | 12,52 | 12,57 | 12,33 | 12,38 | 12,38 | 48.834.500 |
05 mar 2024 | 12,65 | 12,74 | 12,50 | 12,58 | 12,58 | 47.896.200 |
04 mar 2024 | 12,57 | 13,03 | 12,57 | 12,74 | 12,74 | 81.871.700 |
01 mar 2024 | 12,53 | 12,64 | 12,32 | 12,45 | 12,45 | 48.740.500 |
29 feb 2024 | 12,37 | 12,47 | 12,32 | 12,44 | 12,44 | 43.098.500 |
28 feb 2024 | 11,97 | 12,40 | 11,96 | 12,30 | 12,30 | 51.447.900 |
27 feb 2024 | 12,02 | 12,17 | 11,96 | 12,00 | 12,00 | 36.508.800 |
26 feb 2024 | 12,13 | 12,27 | 11,95 | 11,95 | 11,95 | 40.241.300 |
23 feb 2024 | 12,10 | 12,26 | 12,09 | 12,14 | 12,14 | 32.152.100 |
22 feb 2024 | 12,13 | 12,24 | 12,05 | 12,12 | 12,12 | 36.980.500 |
21 feb 2024 | 12,21 | 12,32 | 12,05 | 12,14 | 12,14 | 41.910.300 |
20 feb 2024 | 12,19 | 12,33 | 12,10 | 12,25 | 12,25 | 44.591.000 |
16 feb 2024 | 12,42 | 12,51 | 12,26 | 12,30 | 12,30 | 43.172.000 |
15 feb 2024 | 12,35 | 12,55 | 12,31 | 12,52 | 12,52 | 57.811.800 |
15 feb 2024 | 0.33 Dividendo |
14 feb 2024 | 12,72 | 12,79 | 12,52 | 12,56 | 12,23 | 52.978.800 |
13 feb 2024 | 12,77 | 12,90 | 12,48 | 12,68 | 12,35 | 67.907.700 |
12 feb 2024 | 12,68 | 13,07 | 12,64 | 12,98 | 12,64 | 54.036.500 |
09 feb 2024 | 12,81 | 12,92 | 12,64 | 12,68 | 12,35 | 47.649.600 |
08 feb 2024 | 12,87 | 12,90 | 12,54 | 12,83 | 12,49 | 68.653.900 |
07 feb 2024 | 12,73 | 12,98 | 12,20 | 12,80 | 12,46 | 137.224.000 |
06 feb 2024 | 11,64 | 12,10 | 11,62 | 12,07 | 11,75 | 98.636.800 |
05 feb 2024 | 12,01 | 12,08 | 11,54 | 11,59 | 11,29 | 81.026.800 |
02 feb 2024 | 12,03 | 12,19 | 11,94 | 12,14 | 11,82 | 73.087.000 |
01 feb 2024 | 11,82 | 12,14 | 11,62 | 12,10 | 11,78 | 81.065.800 |
31 gen 2024 | 11,76 | 11,99 | 11,72 | 11,72 | 11,41 | 74.558.900 |
30 gen 2024 | 11,77 | 11,87 | 11,62 | 11,78 | 11,47 | 70.213.300 |
29 gen 2024 | 11,38 | 11,56 | 11,30 | 11,55 | 11,25 | 58.249.600 |
26 gen 2024 | 11,40 | 11,50 | 11,30 | 11,39 | 11,09 | 35.837.000 |
25 gen 2024 | 11,09 | 11,36 | 11,03 | 11,34 | 11,04 | 49.356.700 |
24 gen 2024 | 11,44 | 11,45 | 11,00 | 11,03 | 10,74 | 59.064.600 |
23 gen 2024 | 11,36 | 11,46 | 11,24 | 11,37 | 11,07 | 45.465.200 |
22 gen 2024 | 11,23 | 11,40 | 11,14 | 11,20 | 10,91 | 45.479.600 |
19 gen 2024 | 10,94 | 11,22 | 10,83 | 11,20 | 10,91 | 61.071.900 |
18 gen 2024 | 11,25 | 11,31 | 10,96 | 10,99 | 10,70 | 71.667.200 |
17 gen 2024 | 11,17 | 11,31 | 11,11 | 11,27 | 10,97 | 52.671.300 |
16 gen 2024 | 11,30 | 11,50 | 11,18 | 11,46 | 11,16 | 45.207.700 |
12 gen 2024 | 11,65 | 11,77 | 11,41 | 11,46 | 11,16 | 55.017.300 |
11 gen 2024 | 11,75 | 11,77 | 11,57 | 11,71 | 11,40 | 48.692.000 |
10 gen 2024 | 11,83 | 11,86 | 11,71 | 11,83 | 11,52 | 37.539.200 |
09 gen 2024 | 11,81 | 11,90 | 11,77 | 11,84 | 11,53 | 49.536.700 |
08 gen 2024 | 11,85 | 12,05 | 11,79 | 11,97 | 11,66 | 41.514.400 |
05 gen 2024 | 11,65 | 12,04 | 11,63 | 11,85 | 11,54 | 44.409.300 |
04 gen 2024 | 11,76 | 11,82 | 11,63 | 11,68 | 11,37 | 54.920.300 |
03 gen 2024 | 12,02 | 12,03 | 11,64 | 11,71 | 11,40 | 70.120.100 |
02 gen 2024 | 12,04 | 12,38 | 11,94 | 12,16 | 11,84 | 47.494.800 |
29 dic 2023 | 12,35 | 12,39 | 12,16 | 12,19 | 11,87 | 40.902.400 |
28 dic 2023 | 12,38 | 12,43 | 12,28 | 12,34 | 12,02 | 26.688.500 |
27 dic 2023 | 12,43 | 12,45 | 12,23 | 12,39 | 12,06 | 39.891.300 |
26 dic 2023 | 12,39 | 12,50 | 12,37 | 12,45 | 12,12 | 26.293.700 |
22 dic 2023 | 12,32 | 12,46 | 12,28 | 12,35 | 12,03 | 43.718.600 |
21 dic 2023 | 11,93 | 12,36 | 11,90 | 12,34 | 12,02 | 66.424.600 |
20 dic 2023 | 11,97 | 12,14 | 11,79 | 11,80 | 11,49 | 54.981.100 |
19 dic 2023 | 11,97 | 12,07 | 11,89 | 12,02 | 11,70 | 35.722.900 |
18 dic 2023 | 11,99 | 12,08 | 11,91 | 11,93 | 11,62 | 43.424.400 |
15 dic 2023 | 12,07 | 12,18 | 11,93 | 12,02 | 11,70 | 85.271.700 |
14 dic 2023 | 11,47 | 12,13 | 11,47 | 12,08 | 11,76 | 110.777.600 |
13 dic 2023 | 11,03 | 11,29 | 10,80 | 11,24 | 10,94 | 68.066.700 |
12 dic 2023 | 11,09 | 11,20 | 11,05 | 11,16 | 10,87 | 40.206.200 |
11 dic 2023 | 11,02 | 11,15 | 10,98 | 11,07 | 10,78 | 39.700.900 |
08 dic 2023 | 10,81 | 11,07 | 10,79 | 11,01 | 10,72 | 48.934.400 |
07 dic 2023 | 10,71 | 10,88 | 10,68 | 10,82 | 10,54 | 40.523.200 |
06 dic 2023 | 10,75 | 10,88 | 10,67 | 10,69 | 10,41 | 47.223.500 |
05 dic 2023 | 10,64 | 10,68 | 10,54 | 10,60 | 10,32 | 41.551.100 |
04 dic 2023 | 10,52 | 10,79 | 10,50 | 10,70 | 10,42 | 54.196.100 |
01 dic 2023 | 10,29 | 10,60 | 10,22 | 10,58 | 10,30 | 61.567.900 |
30 nov 2023 | 10,68 | 10,70 | 10,18 | 10,26 | 9,99 | 80.525.700 |
29 nov 2023 | 10,88 | 10,96 | 10,56 | 10,59 | 10,31 | 77.246.800 |
28 nov 2023 | 10,33 | 10,40 | 10,24 | 10,37 | 10,10 | 38.510.600 |
27 nov 2023 | 10,37 | 10,42 | 10,30 | 10,34 | 10,07 | 32.247.600 |
24 nov 2023 | 10,28 | 10,53 | 10,28 | 10,40 | 10,13 | 22.028.100 |
22 nov 2023 | 10,24 | 10,38 | 10,17 | 10,26 | 9,99 | 41.116.300 |
21 nov 2023 | 10,28 | 10,32 | 10,10 | 10,19 | 9,92 | 47.284.300 |
20 nov 2023 | 10,29 | 10,43 | 10,26 | 10,34 | 10,07 | 46.933.100 |
17 nov 2023 | 10,26 | 10,32 | 10,19 | 10,27 | 10,00 | 36.501.200 |
16 nov 2023 | 10,40 | 10,43 | 10,10 | 10,16 | 9,89 | 45.408.100 |
15 nov 2023 | 10,41 | 10,57 | 10,39 | 10,47 | 10,19 | 45.193.700 |
14 nov 2023 | 9,99 | 10,46 | 9,98 | 10,40 | 10,13 | 67.684.000 |
13 nov 2023 | 9,83 | 9,87 | 9,74 | 9,82 | 9,56 | 34.458.300 |
10 nov 2023 | 9,81 | 9,87 | 9,67 | 9,86 | 9,60 | 45.069.700 |
09 nov 2023 | 10,04 | 10,07 | 9,69 | 9,70 | 9,45 | 59.356.900 |
08 nov 2023 | 10,19 | 10,21 | 10,03 | 10,05 | 9,79 | 38.700.600 |
07 nov 2023 | 10,25 | 10,29 | 10,05 | 10,17 | 9,90 | 50.430.800 |
06 nov 2023 | 10,56 | 10,60 | 10,24 | 10,31 | 10,04 | 48.435.500 |
*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...