Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 10,25 | 10,52 | 10,08 | 10,50 | 10,50 | 94.100 |
07 mag 2024 | 10,28 | 10,36 | 10,16 | 10,17 | 10,17 | 69.600 |
06 mag 2024 | 10,25 | 10,34 | 10,20 | 10,22 | 10,22 | 63.900 |
03 mag 2024 | 10,23 | 10,24 | 10,10 | 10,16 | 10,16 | 51.900 |
02 mag 2024 | 10,00 | 10,15 | 9,93 | 10,06 | 10,06 | 90.100 |
01 mag 2024 | 9,52 | 10,15 | 9,52 | 9,89 | 9,89 | 131.600 |
30 apr 2024 | 9,48 | 9,58 | 9,35 | 9,47 | 9,47 | 144.700 |
29 apr 2024 | 10,25 | 10,25 | 9,55 | 9,55 | 9,55 | 211.400 |
26 apr 2024 | 10,37 | 10,53 | 10,19 | 10,50 | 10,50 | 123.300 |
25 apr 2024 | 10,55 | 10,66 | 10,40 | 10,48 | 10,48 | 98.400 |
24 apr 2024 | 10,67 | 10,77 | 10,61 | 10,67 | 10,67 | 94.400 |
23 apr 2024 | 10,47 | 10,89 | 10,47 | 10,77 | 10,77 | 110.700 |
22 apr 2024 | 10,47 | 10,69 | 10,40 | 10,57 | 10,57 | 109.800 |
19 apr 2024 | 10,16 | 10,45 | 10,14 | 10,44 | 10,44 | 116.300 |
18 apr 2024 | 10,07 | 10,26 | 10,00 | 10,17 | 10,17 | 94.500 |
17 apr 2024 | 10,16 | 10,25 | 10,09 | 10,11 | 10,11 | 85.700 |
16 apr 2024 | 10,14 | 10,16 | 9,90 | 10,05 | 10,05 | 136.800 |
15 apr 2024 | 10,25 | 10,35 | 10,09 | 10,16 | 10,16 | 119.800 |
12 apr 2024 | 10,05 | 10,18 | 10,05 | 10,17 | 10,17 | 79.700 |
11 apr 2024 | 10,19 | 10,21 | 10,01 | 10,16 | 10,16 | 86.400 |
10 apr 2024 | 10,61 | 10,61 | 10,03 | 10,14 | 10,14 | 157.600 |
09 apr 2024 | 10,80 | 10,90 | 10,80 | 10,88 | 10,88 | 100.300 |
08 apr 2024 | 10,63 | 10,84 | 10,62 | 10,76 | 10,76 | 107.800 |
05 apr 2024 | 10,56 | 10,75 | 10,55 | 10,57 | 10,57 | 118.600 |
04 apr 2024 | 10,68 | 10,83 | 10,61 | 10,66 | 10,66 | 106.900 |
03 apr 2024 | 10,56 | 10,64 | 10,52 | 10,58 | 10,58 | 90.400 |
02 apr 2024 | 10,67 | 10,77 | 10,55 | 10,62 | 10,62 | 90.800 |
01 apr 2024 | 11,08 | 11,08 | 10,72 | 10,75 | 10,75 | 72.700 |
28 mar 2024 | 10,95 | 11,11 | 10,88 | 11,09 | 11,09 | 147.800 |
27 mar 2024 | 10,46 | 10,93 | 10,46 | 10,93 | 10,93 | 105.900 |
26 mar 2024 | 10,69 | 10,76 | 10,44 | 10,45 | 10,45 | 119.500 |
25 mar 2024 | 10,89 | 10,92 | 10,62 | 10,68 | 10,68 | 93.600 |
22 mar 2024 | 11,00 | 11,00 | 10,71 | 10,77 | 10,77 | 130.600 |
21 mar 2024 | 10,88 | 11,06 | 10,84 | 10,98 | 10,98 | 179.000 |
20 mar 2024 | 10,50 | 10,98 | 10,45 | 10,84 | 10,84 | 139.500 |
19 mar 2024 | 10,59 | 10,79 | 10,53 | 10,55 | 10,55 | 91.400 |
18 mar 2024 | 10,82 | 10,98 | 10,58 | 10,63 | 10,63 | 109.500 |
15 mar 2024 | 10,52 | 10,85 | 10,52 | 10,78 | 10,78 | 332.600 |
14 mar 2024 | 11,10 | 11,10 | 10,52 | 10,55 | 10,55 | 101.700 |
13 mar 2024 | 10,97 | 11,23 | 10,92 | 10,96 | 10,96 | 126.300 |
12 mar 2024 | 11,17 | 11,25 | 10,98 | 11,03 | 11,03 | 121.900 |
12 mar 2024 | 0.21 Dividendo |
11 mar 2024 | 11,05 | 11,42 | 11,05 | 11,41 | 11,20 | 218.700 |
08 mar 2024 | 11,11 | 11,15 | 10,90 | 10,98 | 10,78 | 319.300 |
07 mar 2024 | 11,12 | 11,24 | 10,91 | 10,95 | 10,75 | 200.600 |
06 mar 2024 | 11,06 | 11,06 | 10,63 | 11,03 | 10,83 | 352.700 |
05 mar 2024 | 10,70 | 11,17 | 10,67 | 11,05 | 10,85 | 194.500 |
04 mar 2024 | 10,87 | 11,00 | 10,68 | 10,73 | 10,53 | 247.300 |
01 mar 2024 | 11,08 | 11,09 | 10,85 | 10,87 | 10,67 | 134.200 |
29 feb 2024 | 11,22 | 11,28 | 11,07 | 11,14 | 10,93 | 116.600 |
28 feb 2024 | 10,99 | 11,15 | 10,98 | 11,06 | 10,86 | 82.900 |
27 feb 2024 | 11,12 | 11,30 | 11,05 | 11,07 | 10,87 | 160.600 |
26 feb 2024 | 11,07 | 11,22 | 10,99 | 11,04 | 10,84 | 119.900 |
23 feb 2024 | 10,95 | 11,20 | 10,84 | 11,15 | 10,94 | 146.400 |
22 feb 2024 | 11,13 | 11,16 | 10,86 | 10,95 | 10,75 | 137.800 |
21 feb 2024 | 11,21 | 11,28 | 11,11 | 11,17 | 10,96 | 102.400 |
20 feb 2024 | 11,28 | 11,42 | 11,21 | 11,27 | 11,06 | 116.200 |
16 feb 2024 | 11,43 | 11,50 | 11,27 | 11,38 | 11,17 | 131.500 |
15 feb 2024 | 11,06 | 11,64 | 11,05 | 11,54 | 11,33 | 259.600 |
14 feb 2024 | 11,12 | 11,53 | 10,91 | 11,03 | 10,83 | 231.300 |
13 feb 2024 | 11,27 | 11,27 | 10,89 | 10,97 | 10,77 | 213.400 |
12 feb 2024 | 11,28 | 11,61 | 11,25 | 11,53 | 11,32 | 168.900 |
09 feb 2024 | 11,27 | 11,70 | 10,97 | 11,32 | 11,11 | 194.800 |
08 feb 2024 | 11,24 | 11,35 | 11,13 | 11,15 | 10,94 | 108.100 |
07 feb 2024 | 11,45 | 11,48 | 11,05 | 11,28 | 11,07 | 160.800 |
06 feb 2024 | 11,81 | 11,85 | 11,37 | 11,45 | 11,24 | 151.100 |
05 feb 2024 | 12,00 | 12,00 | 11,78 | 11,79 | 11,57 | 130.500 |
02 feb 2024 | 12,01 | 12,42 | 12,01 | 12,11 | 11,89 | 253.400 |
01 feb 2024 | 12,05 | 12,35 | 11,68 | 12,25 | 12,02 | 285.900 |
31 gen 2024 | 12,26 | 12,41 | 11,91 | 12,02 | 11,80 | 290.500 |
30 gen 2024 | 12,62 | 12,63 | 12,45 | 12,46 | 12,23 | 143.200 |
29 gen 2024 | 12,89 | 12,94 | 12,44 | 12,65 | 12,42 | 206.300 |
26 gen 2024 | 13,17 | 13,17 | 12,91 | 12,92 | 12,68 | 90.200 |
25 gen 2024 | 13,00 | 13,00 | 12,62 | 12,84 | 12,60 | 91.300 |
24 gen 2024 | 12,99 | 13,06 | 12,79 | 12,80 | 12,56 | 90.400 |
23 gen 2024 | 13,02 | 13,05 | 12,73 | 12,84 | 12,60 | 99.500 |
22 gen 2024 | 12,59 | 12,94 | 12,56 | 12,93 | 12,69 | 170.800 |
19 gen 2024 | 12,34 | 12,45 | 12,17 | 12,43 | 12,20 | 122.100 |
18 gen 2024 | 12,43 | 12,44 | 12,21 | 12,27 | 12,04 | 189.600 |
17 gen 2024 | 12,24 | 12,46 | 12,24 | 12,37 | 12,14 | 117.600 |
16 gen 2024 | 12,46 | 12,53 | 12,31 | 12,37 | 12,14 | 323.000 |
12 gen 2024 | 12,72 | 12,79 | 12,49 | 12,53 | 12,30 | 157.300 |
11 gen 2024 | 12,76 | 12,83 | 12,56 | 12,65 | 12,42 | 264.100 |
10 gen 2024 | 12,70 | 12,86 | 12,60 | 12,80 | 12,56 | 161.000 |
09 gen 2024 | 12,90 | 12,93 | 12,65 | 12,74 | 12,51 | 275.100 |
08 gen 2024 | 12,89 | 13,05 | 12,81 | 13,00 | 12,76 | 139.200 |
05 gen 2024 | 12,87 | 13,18 | 12,82 | 12,95 | 12,71 | 326.900 |
04 gen 2024 | 12,86 | 13,04 | 12,79 | 12,96 | 12,72 | 242.000 |
03 gen 2024 | 13,16 | 13,21 | 12,74 | 12,85 | 12,61 | 300.700 |
02 gen 2024 | 13,20 | 13,36 | 13,04 | 13,17 | 12,93 | 342.200 |
29 dic 2023 | 13,49 | 13,51 | 13,23 | 13,24 | 13,00 | 185.000 |
29 dic 2023 | 0.21 Dividendo |
28 dic 2023 | 13,56 | 13,79 | 13,50 | 13,71 | 13,25 | 149.700 |
27 dic 2023 | 13,76 | 13,79 | 13,58 | 13,61 | 13,15 | 97.200 |
26 dic 2023 | 13,77 | 13,88 | 13,72 | 13,77 | 13,31 | 81.200 |
22 dic 2023 | 13,75 | 13,95 | 13,72 | 13,72 | 13,26 | 117.800 |
21 dic 2023 | 13,50 | 13,76 | 13,47 | 13,60 | 13,15 | 179.800 |
20 dic 2023 | 13,44 | 13,85 | 13,25 | 13,40 | 12,95 | 317.400 |
19 dic 2023 | 12,96 | 13,41 | 12,94 | 13,38 | 12,93 | 858.900 |
18 dic 2023 | 13,08 | 13,16 | 12,87 | 12,95 | 12,52 | 136.300 |
*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...