Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 10,62 | 11,54 | 10,62 | 11,22 | 11,22 | 3.037 |
25 mag 2023 | 10,43 | 10,54 | 10,43 | 10,54 | 10,54 | 1 |
24 mag 2023 | 10,74 | 10,92 | 10,45 | 10,45 | 10,45 | 500 |
23 mag 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
22 mag 2023 | 10,62 | 10,75 | 10,62 | 10,75 | 10,75 | 11 |
19 mag 2023 | 10,49 | 10,67 | 10,49 | 10,67 | 10,67 | - |
18 mag 2023 | 10,48 | 10,80 | 10,48 | 10,59 | 10,59 | 113 |
17 mag 2023 | 10,31 | 10,74 | 10,31 | 10,52 | 10,52 | 79 |
16 mag 2023 | 10,51 | 10,72 | 10,51 | 10,72 | 10,72 | 3.125 |
15 mag 2023 | 10,60 | 10,89 | 10,60 | 10,60 | 10,60 | 1.140 |
12 mag 2023 | 10,71 | 10,71 | 10,65 | 10,65 | 10,65 | - |
11 mag 2023 | 10,72 | 10,76 | 10,72 | 10,76 | 10,76 | - |
10 mag 2023 | 10,65 | 10,95 | 10,65 | 10,71 | 10,71 | 300 |
09 mag 2023 | 10,80 | 10,80 | 10,66 | 10,74 | 10,74 | 4 |
08 mag 2023 | 10,70 | 10,82 | 10,70 | 10,82 | 10,82 | - |
05 mag 2023 | 10,42 | 10,78 | 10,42 | 10,78 | 10,78 | 200 |
04 mag 2023 | 10,52 | 10,68 | 10,40 | 10,40 | 10,40 | 500 |
03 mag 2023 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 500 |
02 mag 2023 | 10,83 | 10,83 | 10,57 | 10,57 | 10,57 | - |
28 apr 2023 | 10,36 | 10,68 | 10,36 | 10,68 | 10,68 | 500 |
27 apr 2023 | 10,31 | 10,69 | 10,31 | 10,41 | 10,41 | 140 |
26 apr 2023 | 10,61 | 10,86 | 10,34 | 10,34 | 10,34 | 1.100 |
25 apr 2023 | 10,90 | 11,14 | 10,68 | 10,68 | 10,68 | 250 |
25 apr 2023 | 0.15 Dividendo |
24 apr 2023 | 10,91 | 11,08 | 10,90 | 10,90 | 10,75 | 685 |
21 apr 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,55 | 100 |
20 apr 2023 | 10,93 | 10,93 | 10,70 | 10,70 | 10,56 | 957 |
19 apr 2023 | 11,40 | 11,40 | 11,08 | 11,08 | 10,93 | - |
18 apr 2023 | 11,43 | 11,49 | 11,43 | 11,49 | 11,33 | 35 |
17 apr 2023 | 11,22 | 11,40 | 11,22 | 11,40 | 11,24 | 100 |
14 apr 2023 | 11,16 | 11,43 | 11,16 | 11,27 | 11,11 | 347 |
13 apr 2023 | 11,37 | 11,68 | 11,16 | 11,16 | 11,01 | 2.512 |
12 apr 2023 | 11,62 | 11,62 | 11,42 | 11,42 | 11,26 | - |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 11,31 | 11,46 | 11,16 | 11,16 | 11,01 | 1.481 |
05 apr 2023 | 11,46 | 11,46 | 11,30 | 11,30 | 11,14 | 500 |
04 apr 2023 | 11,48 | 11,69 | 11,43 | 11,43 | 11,27 | 1.622 |
03 apr 2023 | 11,44 | 11,53 | 11,44 | 11,53 | 11,37 | - |
31 mar 2023 | 11,10 | 11,51 | 11,10 | 11,45 | 11,30 | 297 |
30 mar 2023 | 10,94 | 11,22 | 10,94 | 11,15 | 10,99 | 99 |
29 mar 2023 | 10,60 | 11,08 | 10,60 | 11,02 | 10,87 | 150 |
28 mar 2023 | 10,54 | 10,77 | 10,54 | 10,60 | 10,46 | 15 |
27 mar 2023 | 10,61 | 10,90 | 10,59 | 10,59 | 10,44 | 136 |
24 mar 2023 | 10,81 | 10,81 | 10,56 | 10,56 | 10,41 | 1.150 |
23 mar 2023 | 10,59 | 10,60 | 10,31 | 10,44 | 10,29 | 305 |
22 mar 2023 | 10,70 | 11,14 | 10,47 | 10,47 | 10,32 | 1.000 |
21 mar 2023 | 10,31 | 10,98 | 10,31 | 10,77 | 10,63 | 100 |
20 mar 2023 | 10,35 | 10,57 | 10,33 | 10,33 | 10,19 | 318 |
17 mar 2023 | 10,92 | 10,92 | 10,50 | 10,50 | 10,36 | 400 |
16 mar 2023 | 10,93 | 11,05 | 10,89 | 11,05 | 10,89 | 164 |
15 mar 2023 | 11,00 | 11,00 | 10,78 | 10,98 | 10,82 | 608 |
14 mar 2023 | 11,14 | 11,32 | 11,02 | 11,02 | 10,87 | 275 |
13 mar 2023 | 11,59 | 11,59 | 10,80 | 11,35 | 11,19 | 2.440 |
10 mar 2023 | 11,52 | 11,54 | 11,23 | 11,23 | 11,08 | 670 |
09 mar 2023 | 12,13 | 12,13 | 11,72 | 11,72 | 11,55 | - |
08 mar 2023 | 11,99 | 12,21 | 11,99 | 12,21 | 12,04 | - |
07 mar 2023 | 12,01 | 12,34 | 11,99 | 12,04 | 11,87 | 475 |
06 mar 2023 | 12,39 | 12,39 | 12,08 | 12,08 | 11,91 | 544 |
03 mar 2023 | 11,94 | 12,36 | 11,94 | 12,36 | 12,19 | 1.450 |
02 mar 2023 | 11,30 | 11,69 | 11,30 | 11,69 | 11,53 | 15 |
01 mar 2023 | 11,20 | 11,55 | 11,20 | 11,48 | 11,32 | 200 |
28 feb 2023 | 11,40 | 11,53 | 11,28 | 11,31 | 11,15 | 6.135 |
27 feb 2023 | 11,45 | 11,50 | 11,20 | 11,50 | 11,34 | 1.210 |
24 feb 2023 | 11,23 | 11,55 | 11,15 | 11,15 | 10,99 | 680 |
23 feb 2023 | 11,36 | 11,36 | 11,15 | 11,31 | 11,16 | 38 |
22 feb 2023 | 11,41 | 11,41 | 11,38 | 11,38 | 11,22 | - |
21 feb 2023 | 11,90 | 11,90 | 11,40 | 11,40 | 11,25 | 1.909 |
20 feb 2023 | 12,20 | 12,20 | 12,20 | 12,20 | 12,04 | 420 |
17 feb 2023 | 12,00 | 12,00 | 11,91 | 11,91 | 11,75 | 160 |
16 feb 2023 | 11,84 | 12,07 | 11,84 | 12,00 | 11,83 | 1.100 |
15 feb 2023 | 11,87 | 11,95 | 11,87 | 11,95 | 11,79 | - |
14 feb 2023 | 12,13 | 12,13 | 11,98 | 11,98 | 11,82 | - |
13 feb 2023 | 11,73 | 11,73 | 11,73 | 11,73 | 11,57 | - |
10 feb 2023 | 11,78 | 11,78 | 11,56 | 11,77 | 11,60 | 250 |
10 feb 2023 | 0.65 Dividendo |
09 feb 2023 | 12,40 | 12,60 | 12,38 | 12,44 | 11,62 | 1.100 |
08 feb 2023 | 12,26 | 12,56 | 12,26 | 12,44 | 11,63 | 125 |
07 feb 2023 | 12,07 | 12,46 | 12,07 | 12,46 | 11,65 | 75 |
06 feb 2023 | 12,20 | 12,38 | 12,00 | 12,02 | 11,23 | 2.081 |
03 feb 2023 | 12,11 | 12,52 | 11,76 | 12,10 | 11,31 | 5.405 |
02 feb 2023 | 12,53 | 13,12 | 12,53 | 12,99 | 12,14 | 4.160 |
01 feb 2023 | 12,13 | 12,53 | 12,13 | 12,53 | 11,71 | 1.260 |
31 gen 2023 | 11,77 | 12,39 | 11,77 | 12,29 | 11,49 | 2.665 |
30 gen 2023 | 11,97 | 11,97 | 11,81 | 11,81 | 11,04 | 800 |
27 gen 2023 | 11,70 | 12,12 | 11,70 | 12,12 | 11,33 | 401 |
26 gen 2023 | 11,90 | 11,98 | 11,70 | 11,74 | 10,97 | 624 |
25 gen 2023 | 11,62 | 11,62 | 11,60 | 11,60 | 10,84 | - |
24 gen 2023 | 11,72 | 11,85 | 11,60 | 11,60 | 10,84 | 204 |
23 gen 2023 | 11,56 | 11,56 | 11,35 | 11,35 | 10,61 | 220 |
20 gen 2023 | 11,10 | 11,39 | 11,10 | 11,28 | 10,54 | 2.840 |
19 gen 2023 | 11,26 | 11,63 | 11,16 | 11,16 | 10,44 | 1.361 |
18 gen 2023 | 11,47 | 11,47 | 11,45 | 11,45 | 10,70 | - |
17 gen 2023 | 11,63 | 11,63 | 11,61 | 11,61 | 10,85 | - |
16 gen 2023 | 11,90 | 11,95 | 11,61 | 11,61 | 10,86 | 1.428 |
13 gen 2023 | 12,06 | 12,06 | 11,63 | 11,63 | 10,87 | 1 |
12 gen 2023 | 12,10 | 12,26 | 12,06 | 12,26 | 11,45 | 254 |
11 gen 2023 | 11,78 | 12,40 | 11,78 | 12,40 | 11,59 | 554 |
10 gen 2023 | 11,60 | 11,85 | 11,60 | 11,85 | 11,07 | 3.480 |
09 gen 2023 | 11,70 | 11,70 | 11,70 | 11,70 | 10,94 | - |
06 gen 2023 | 11,43 | 11,71 | 11,43 | 11,71 | 10,95 | - |
*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...