Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 10,99 | 11,03 | 10,98 | 11,01 | 11,01 | 14.934 |
25 apr 2024 | 11,01 | 11,06 | 10,98 | 10,99 | 10,99 | 4.800 |
24 apr 2024 | 11,05 | 11,06 | 11,01 | 11,05 | 11,05 | 30.100 |
23 apr 2024 | 10,98 | 11,08 | 10,98 | 11,02 | 11,02 | 27.900 |
22 apr 2024 | 10,92 | 10,98 | 10,91 | 10,98 | 10,98 | 26.100 |
22 apr 2024 | 0.035 Dividendo |
19 apr 2024 | 10,96 | 11,03 | 10,95 | 11,03 | 10,99 | 16.200 |
18 apr 2024 | 10,96 | 10,96 | 10,94 | 10,95 | 10,92 | 6.300 |
17 apr 2024 | 10,96 | 10,96 | 10,93 | 10,95 | 10,92 | 9.900 |
16 apr 2024 | 10,90 | 10,97 | 10,85 | 10,95 | 10,92 | 16.400 |
15 apr 2024 | 10,92 | 10,98 | 10,92 | 10,95 | 10,92 | 18.600 |
12 apr 2024 | 10,96 | 11,01 | 10,95 | 10,97 | 10,94 | 9.700 |
11 apr 2024 | 10,98 | 10,98 | 10,89 | 10,93 | 10,90 | 13.800 |
10 apr 2024 | 10,95 | 10,96 | 10,91 | 10,92 | 10,89 | 18.900 |
09 apr 2024 | 10,98 | 11,02 | 10,95 | 10,97 | 10,94 | 7.900 |
08 apr 2024 | 11,01 | 11,03 | 10,99 | 11,00 | 10,97 | 11.100 |
05 apr 2024 | 10,99 | 10,99 | 10,97 | 10,98 | 10,95 | 8.700 |
04 apr 2024 | 10,98 | 11,03 | 10,98 | 11,03 | 10,99 | 13.900 |
03 apr 2024 | 10,97 | 10,98 | 10,95 | 10,97 | 10,94 | 11.700 |
02 apr 2024 | 11,00 | 11,05 | 10,96 | 11,02 | 10,99 | 22.100 |
01 apr 2024 | 11,03 | 11,06 | 11,02 | 11,05 | 11,01 | 34.300 |
28 mar 2024 | 11,06 | 11,11 | 11,05 | 11,07 | 11,03 | 32.100 |
27 mar 2024 | 11,06 | 11,10 | 11,02 | 11,07 | 11,03 | 26.600 |
26 mar 2024 | 11,03 | 11,07 | 11,03 | 11,06 | 11,02 | 14.800 |
25 mar 2024 | 11,10 | 11,11 | 11,01 | 11,04 | 11,00 | 19.300 |
22 mar 2024 | 11,08 | 11,15 | 11,08 | 11,11 | 11,07 | 11.200 |
21 mar 2024 | 11,11 | 11,18 | 11,04 | 11,08 | 11,04 | 31.400 |
21 mar 2024 | 0.035 Dividendo |
20 mar 2024 | 11,12 | 11,18 | 11,10 | 11,15 | 11,08 | 11.900 |
19 mar 2024 | 11,15 | 11,15 | 11,10 | 11,14 | 11,07 | 10.000 |
18 mar 2024 | 11,08 | 11,15 | 11,08 | 11,14 | 11,07 | 16.900 |
15 mar 2024 | 11,06 | 11,12 | 11,06 | 11,09 | 11,02 | 5.000 |
14 mar 2024 | 11,15 | 11,15 | 11,06 | 11,07 | 11,00 | 8.000 |
13 mar 2024 | 11,15 | 11,20 | 11,15 | 11,18 | 11,11 | 11.600 |
12 mar 2024 | 11,16 | 11,18 | 11,14 | 11,15 | 11,08 | 16.400 |
11 mar 2024 | 11,11 | 11,18 | 11,11 | 11,17 | 11,10 | 20.600 |
08 mar 2024 | 11,13 | 11,16 | 11,12 | 11,15 | 11,08 | 22.500 |
07 mar 2024 | 11,09 | 11,12 | 11,09 | 11,12 | 11,05 | 14.600 |
06 mar 2024 | 11,03 | 11,08 | 11,03 | 11,07 | 11,00 | 13.400 |
05 mar 2024 | 11,08 | 11,08 | 11,02 | 11,05 | 10,98 | 23.100 |
04 mar 2024 | 11,04 | 11,15 | 11,02 | 11,03 | 10,96 | 12.600 |
01 mar 2024 | 11,07 | 11,10 | 11,05 | 11,08 | 11,01 | 27.800 |
29 feb 2024 | 11,06 | 11,09 | 11,04 | 11,07 | 11,00 | 30.500 |
28 feb 2024 | 11,07 | 11,12 | 11,01 | 11,04 | 10,97 | 43.500 |
27 feb 2024 | 11,11 | 11,16 | 11,05 | 11,07 | 11,00 | 10.600 |
26 feb 2024 | 11,17 | 11,18 | 11,09 | 11,13 | 11,06 | 104.800 |
23 feb 2024 | 11,17 | 11,21 | 11,15 | 11,19 | 11,12 | 11.200 |
22 feb 2024 | 11,22 | 11,27 | 11,18 | 11,18 | 11,11 | 11.100 |
22 feb 2024 | 0.035 Dividendo |
21 feb 2024 | 11,21 | 11,30 | 11,18 | 11,22 | 11,11 | 19.500 |
20 feb 2024 | 11,22 | 11,29 | 11,22 | 11,23 | 11,12 | 5.000 |
16 feb 2024 | 11,25 | 11,28 | 11,22 | 11,22 | 11,11 | 7.300 |
15 feb 2024 | 11,23 | 11,31 | 11,23 | 11,31 | 11,20 | 4.800 |
14 feb 2024 | 11,20 | 11,25 | 11,17 | 11,23 | 11,12 | 15.100 |
13 feb 2024 | 11,09 | 11,23 | 11,09 | 11,19 | 11,08 | 23.700 |
12 feb 2024 | 11,29 | 11,29 | 11,23 | 11,26 | 11,15 | 10.700 |
09 feb 2024 | 11,20 | 11,25 | 11,20 | 11,25 | 11,14 | 14.800 |
08 feb 2024 | 11,17 | 11,21 | 11,15 | 11,21 | 11,10 | 33.100 |
07 feb 2024 | 11,20 | 11,30 | 11,20 | 11,21 | 11,10 | 47.800 |
06 feb 2024 | 10,99 | 11,26 | 10,97 | 11,22 | 11,11 | 50.500 |
05 feb 2024 | 11,02 | 11,02 | 10,99 | 11,01 | 10,91 | 17.200 |
02 feb 2024 | 11,04 | 11,09 | 11,04 | 11,05 | 10,95 | 13.200 |
01 feb 2024 | 11,09 | 11,19 | 11,06 | 11,16 | 11,06 | 21.400 |
31 gen 2024 | 11,01 | 11,05 | 10,99 | 11,04 | 10,94 | 17.200 |
30 gen 2024 | 10,97 | 11,09 | 10,91 | 10,93 | 10,83 | 20.400 |
29 gen 2024 | 10,89 | 10,96 | 10,88 | 10,93 | 10,83 | 24.100 |
26 gen 2024 | 10,88 | 10,92 | 10,84 | 10,87 | 10,77 | 37.000 |
25 gen 2024 | 10,86 | 10,98 | 10,83 | 10,91 | 10,81 | 17.600 |
24 gen 2024 | 10,89 | 10,90 | 10,83 | 10,84 | 10,74 | 14.500 |
23 gen 2024 | 10,86 | 10,94 | 10,81 | 10,83 | 10,73 | 7.600 |
22 gen 2024 | 10,82 | 10,93 | 10,82 | 10,88 | 10,78 | 37.800 |
22 gen 2024 | 0.035 Dividendo |
19 gen 2024 | 10,83 | 10,87 | 10,74 | 10,82 | 10,68 | 27.800 |
18 gen 2024 | 10,87 | 10,95 | 10,83 | 10,83 | 10,69 | 21.800 |
17 gen 2024 | 11,04 | 11,04 | 10,88 | 10,92 | 10,78 | 33.500 |
16 gen 2024 | 11,05 | 11,15 | 10,99 | 11,03 | 10,89 | 15.900 |
12 gen 2024 | 11,11 | 11,14 | 11,05 | 11,06 | 10,92 | 13.300 |
11 gen 2024 | 11,05 | 11,11 | 11,04 | 11,06 | 10,92 | 25.500 |
10 gen 2024 | 11,15 | 11,15 | 11,10 | 11,11 | 10,97 | 18.500 |
09 gen 2024 | 11,19 | 11,23 | 11,14 | 11,14 | 11,00 | 16.400 |
08 gen 2024 | 11,07 | 11,20 | 11,07 | 11,20 | 11,06 | 29.000 |
05 gen 2024 | 11,10 | 11,16 | 11,03 | 11,03 | 10,89 | 14.200 |
04 gen 2024 | 11,13 | 11,25 | 11,06 | 11,13 | 10,99 | 32.200 |
03 gen 2024 | 11,04 | 11,16 | 10,99 | 11,14 | 11,00 | 21.100 |
02 gen 2024 | 10,96 | 11,10 | 10,95 | 11,04 | 10,90 | 47.900 |
29 dic 2023 | 10,95 | 11,01 | 10,90 | 10,99 | 10,85 | 27.700 |
28 dic 2023 | 11,09 | 11,09 | 10,91 | 10,95 | 10,81 | 49.000 |
27 dic 2023 | 11,11 | 11,13 | 11,02 | 11,06 | 10,92 | 51.000 |
26 dic 2023 | 11,05 | 11,10 | 11,02 | 11,10 | 10,96 | 24.800 |
22 dic 2023 | 10,94 | 11,03 | 10,94 | 11,03 | 10,89 | 27.200 |
21 dic 2023 | 10,91 | 10,95 | 10,91 | 10,94 | 10,80 | 67.900 |
21 dic 2023 | 0.035 Dividendo |
20 dic 2023 | 10,90 | 10,97 | 10,88 | 10,90 | 10,73 | 36.700 |
19 dic 2023 | 10,89 | 10,89 | 10,82 | 10,88 | 10,71 | 25.800 |
18 dic 2023 | 10,84 | 10,86 | 10,77 | 10,81 | 10,64 | 20.200 |
15 dic 2023 | 10,84 | 10,89 | 10,80 | 10,84 | 10,67 | 17.700 |
14 dic 2023 | 10,72 | 10,85 | 10,72 | 10,78 | 10,61 | 89.600 |
13 dic 2023 | 10,64 | 10,71 | 10,60 | 10,70 | 10,53 | 52.700 |
12 dic 2023 | 10,65 | 10,67 | 10,61 | 10,64 | 10,47 | 87.900 |
11 dic 2023 | 10,62 | 10,68 | 10,62 | 10,63 | 10,46 | 46.200 |
*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...