Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 12,04 | 12,04 | 12,04 | 12,20 | 12,20 | 5 |
24 apr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
23 apr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
22 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
19 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
18 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
17 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
16 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
15 apr 2024 | 11,72 | 11,72 | 11,57 | 11,57 | 11,57 | 5 |
12 apr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
11 apr 2024 | 12,02 | 12,12 | 12,02 | 12,12 | 12,12 | 380 |
10 apr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
09 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
08 apr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
05 apr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
04 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
03 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
02 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
28 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
27 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
26 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
25 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
22 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
21 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
20 mar 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
19 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
18 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
15 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
14 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
13 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
12 mar 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
11 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
08 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
07 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
06 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
05 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
01 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
29 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
28 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
27 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
26 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
23 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
22 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
21 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
20 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
19 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
16 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
15 feb 2024 | 11,31 | 11,52 | 11,31 | 11,52 | 11,52 | 1.000 |
15 feb 2024 | 0.18 Dividendo |
14 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,52 | - |
13 feb 2024 | 12,00 | 12,02 | 12,00 | 12,02 | 11,84 | 100 |
12 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,38 | - |
09 feb 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,54 | - |
08 feb 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,54 | - |
07 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,65 | - |
06 feb 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,52 | - |
05 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 10,92 | - |
02 feb 2024 | 10,99 | 11,25 | 10,99 | 11,25 | 11,08 | 30 |
01 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,61 | - |
31 gen 2024 | 10,72 | 10,90 | 10,72 | 10,90 | 10,74 | 15 |
30 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,35 | - |
29 gen 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,18 | - |
26 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,12 | - |
25 gen 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,74 | - |
24 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,18 | - |
23 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 9,98 | - |
22 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 9,94 | - |
19 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 9,94 | - |
18 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,04 | - |
17 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,14 | - |
16 gen 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,19 | - |
15 gen 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,32 | - |
12 gen 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,32 | - |
11 gen 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,47 | - |
10 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,52 | - |
09 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,62 | - |
08 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,49 | - |
05 gen 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,41 | - |
04 gen 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,44 | - |
03 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,79 | - |
02 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,69 | - |
29 dic 2023 | 11,00 | 11,16 | 11,00 | 11,16 | 10,98 | - |
28 dic 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,82 | - |
27 dic 2023 | 11,11 | 11,11 | 11,11 | 11,11 | 10,94 | - |
22 dic 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 10,86 | - |
21 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,55 | - |
20 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,63 | - |
19 dic 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,57 | - |
18 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,69 | - |
15 dic 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,66 | - |
14 dic 2023 | 10,17 | 10,17 | 10,17 | 10,17 | 10,01 | - |
13 dic 2023 | 10,14 | 10,14 | 10,14 | 10,14 | 9,99 | - |
12 dic 2023 | 10,05 | 10,05 | 10,05 | 10,05 | 9,90 | - |
11 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,24 | 3 |
08 dic 2023 | 9,91 | 9,91 | 9,91 | 9,91 | 9,76 | - |
07 dic 2023 | 9,92 | 9,92 | 9,92 | 9,92 | 9,77 | - |
06 dic 2023 | 9,82 | 9,82 | 9,82 | 9,82 | 9,66 | - |
05 dic 2023 | 9,75 | 9,75 | 9,75 | 9,75 | 9,60 | - |
04 dic 2023 | 9,58 | 9,58 | 9,58 | 9,58 | 9,44 | - |
*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...