Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 10,83 | 10,83 | 10,74 | 10,74 | 10,74 | 2.059 |
22 mag 2024 | 10,76 | 10,83 | 10,74 | 10,82 | 10,82 | 35.000 |
21 mag 2024 | 10,65 | 10,80 | 10,65 | 10,79 | 10,79 | 17.600 |
20 mag 2024 | 10,75 | 10,80 | 10,67 | 10,71 | 10,71 | 71.900 |
17 mag 2024 | 10,73 | 10,89 | 10,68 | 10,84 | 10,84 | 37.600 |
16 mag 2024 | 10,52 | 10,68 | 10,52 | 10,68 | 10,68 | 30.300 |
15 mag 2024 | 10,71 | 10,71 | 10,52 | 10,59 | 10,59 | 16.900 |
14 mag 2024 | 10,72 | 10,80 | 10,48 | 10,56 | 10,56 | 48.600 |
13 mag 2024 | 10,66 | 10,66 | 10,53 | 10,55 | 10,55 | 30.400 |
10 mag 2024 | 10,73 | 10,79 | 10,49 | 10,55 | 10,55 | 17.600 |
09 mag 2024 | 10,73 | 10,78 | 10,57 | 10,73 | 10,73 | 48.500 |
09 mag 2024 | 0.1 Dividendo |
08 mag 2024 | 10,64 | 10,89 | 10,60 | 10,85 | 10,75 | 44.000 |
07 mag 2024 | 10,64 | 10,74 | 10,61 | 10,71 | 10,61 | 54.400 |
06 mag 2024 | 10,36 | 10,64 | 10,34 | 10,58 | 10,48 | 58.500 |
03 mag 2024 | 10,39 | 10,50 | 10,29 | 10,33 | 10,23 | 54.300 |
02 mag 2024 | 10,03 | 10,33 | 10,02 | 10,31 | 10,21 | 89.100 |
01 mag 2024 | 9,79 | 10,08 | 9,79 | 9,98 | 9,89 | 124.100 |
30 apr 2024 | 10,02 | 10,02 | 9,71 | 9,72 | 9,63 | 53.300 |
29 apr 2024 | 10,17 | 10,44 | 9,97 | 10,09 | 10,00 | 83.400 |
26 apr 2024 | 10,51 | 10,80 | 9,96 | 10,17 | 10,08 | 72.000 |
25 apr 2024 | 10,89 | 10,89 | 10,57 | 10,69 | 10,59 | 44.600 |
24 apr 2024 | 10,88 | 10,94 | 10,74 | 10,93 | 10,83 | 34.600 |
23 apr 2024 | 10,82 | 11,06 | 10,82 | 10,95 | 10,85 | 43.300 |
22 apr 2024 | 10,79 | 11,00 | 10,79 | 10,84 | 10,74 | 60.400 |
19 apr 2024 | 10,49 | 10,81 | 10,49 | 10,81 | 10,71 | 91.900 |
18 apr 2024 | 10,54 | 10,62 | 10,45 | 10,54 | 10,44 | 68.100 |
17 apr 2024 | 10,40 | 10,72 | 10,40 | 10,49 | 10,39 | 46.700 |
16 apr 2024 | 10,50 | 10,60 | 10,34 | 10,60 | 10,50 | 50.300 |
15 apr 2024 | 10,61 | 10,75 | 10,48 | 10,60 | 10,50 | 122.600 |
12 apr 2024 | 10,55 | 10,61 | 10,52 | 10,58 | 10,48 | 42.900 |
11 apr 2024 | 10,67 | 10,81 | 10,51 | 10,57 | 10,47 | 64.200 |
10 apr 2024 | 11,15 | 11,15 | 10,50 | 10,56 | 10,46 | 83.600 |
09 apr 2024 | 11,34 | 11,39 | 11,26 | 11,36 | 11,26 | 36.700 |
08 apr 2024 | 11,36 | 11,44 | 11,28 | 11,28 | 11,18 | 44.800 |
05 apr 2024 | 11,34 | 11,35 | 11,26 | 11,28 | 11,18 | 70.100 |
04 apr 2024 | 11,48 | 11,54 | 11,26 | 11,33 | 11,23 | 44.900 |
03 apr 2024 | 11,42 | 11,52 | 11,36 | 11,37 | 11,27 | 48.900 |
02 apr 2024 | 11,73 | 11,76 | 11,39 | 11,48 | 11,37 | 61.600 |
01 apr 2024 | 12,20 | 12,20 | 11,83 | 11,86 | 11,75 | 55.100 |
28 mar 2024 | 11,93 | 12,20 | 11,92 | 12,17 | 12,06 | 118.800 |
27 mar 2024 | 11,84 | 11,94 | 11,80 | 11,92 | 11,81 | 60.300 |
26 mar 2024 | 12,02 | 12,02 | 11,79 | 11,82 | 11,71 | 29.400 |
25 mar 2024 | 11,97 | 12,17 | 11,84 | 11,92 | 11,81 | 51.900 |
22 mar 2024 | 12,18 | 12,20 | 11,92 | 11,92 | 11,81 | 42.700 |
21 mar 2024 | 12,12 | 12,26 | 12,12 | 12,17 | 12,06 | 84.700 |
20 mar 2024 | 11,68 | 12,12 | 11,63 | 12,06 | 11,95 | 152.600 |
19 mar 2024 | 11,75 | 11,85 | 11,59 | 11,68 | 11,57 | 115.700 |
18 mar 2024 | 11,83 | 12,09 | 11,69 | 11,73 | 11,62 | 92.100 |
15 mar 2024 | 11,85 | 12,08 | 11,84 | 11,87 | 11,76 | 227.500 |
14 mar 2024 | 12,13 | 12,17 | 11,76 | 11,83 | 11,72 | 88.900 |
13 mar 2024 | 12,15 | 12,42 | 12,08 | 12,13 | 12,02 | 56.100 |
12 mar 2024 | 12,31 | 12,31 | 12,05 | 12,10 | 11,99 | 53.200 |
11 mar 2024 | 12,29 | 12,33 | 12,20 | 12,27 | 12,16 | 38.000 |
08 mar 2024 | 12,50 | 12,51 | 12,25 | 12,27 | 12,16 | 69.300 |
07 mar 2024 | 12,42 | 12,50 | 12,30 | 12,34 | 12,23 | 61.700 |
06 mar 2024 | 12,46 | 12,46 | 12,11 | 12,25 | 12,14 | 71.400 |
05 mar 2024 | 12,22 | 12,46 | 12,22 | 12,45 | 12,34 | 69.900 |
04 mar 2024 | 12,24 | 12,50 | 12,15 | 12,19 | 12,08 | 62.200 |
01 mar 2024 | 12,25 | 12,29 | 12,03 | 12,23 | 12,12 | 73.300 |
29 feb 2024 | 12,39 | 12,62 | 12,30 | 12,35 | 12,24 | 89.600 |
28 feb 2024 | 12,30 | 12,36 | 12,15 | 12,27 | 12,16 | 76.700 |
27 feb 2024 | 12,32 | 12,40 | 12,27 | 12,34 | 12,23 | 85.800 |
26 feb 2024 | 12,42 | 12,47 | 12,24 | 12,30 | 12,19 | 80.000 |
23 feb 2024 | 12,34 | 12,48 | 12,29 | 12,42 | 12,31 | 72.300 |
22 feb 2024 | 12,42 | 12,54 | 12,24 | 12,32 | 12,21 | 90.500 |
21 feb 2024 | 12,54 | 12,65 | 12,40 | 12,42 | 12,31 | 61.200 |
20 feb 2024 | 12,46 | 12,67 | 12,43 | 12,54 | 12,42 | 70.900 |
16 feb 2024 | 12,74 | 12,82 | 12,60 | 12,65 | 12,53 | 68.700 |
15 feb 2024 | 12,41 | 12,79 | 12,41 | 12,72 | 12,60 | 110.200 |
14 feb 2024 | 12,35 | 12,37 | 12,14 | 12,32 | 12,21 | 57.900 |
13 feb 2024 | 12,50 | 12,86 | 12,08 | 12,18 | 12,07 | 89.200 |
12 feb 2024 | 12,48 | 12,88 | 12,48 | 12,71 | 12,59 | 100.600 |
09 feb 2024 | 12,45 | 12,58 | 12,31 | 12,56 | 12,44 | 59.300 |
08 feb 2024 | 12,34 | 12,37 | 12,21 | 12,31 | 12,20 | 91.400 |
08 feb 2024 | 0.1 Dividendo |
07 feb 2024 | 12,57 | 12,57 | 12,10 | 12,27 | 12,06 | 52.800 |
06 feb 2024 | 12,75 | 12,80 | 12,41 | 12,50 | 12,28 | 57.400 |
05 feb 2024 | 12,77 | 12,88 | 12,52 | 12,68 | 12,46 | 148.100 |
02 feb 2024 | 12,80 | 12,85 | 12,67 | 12,77 | 12,55 | 119.800 |
01 feb 2024 | 13,25 | 13,34 | 12,54 | 12,82 | 12,60 | 80.200 |
31 gen 2024 | 13,65 | 13,65 | 13,20 | 13,20 | 12,97 | 112.500 |
30 gen 2024 | 13,41 | 13,69 | 13,38 | 13,67 | 13,43 | 80.300 |
29 gen 2024 | 13,29 | 13,49 | 13,22 | 13,35 | 13,12 | 86.200 |
26 gen 2024 | 12,67 | 13,42 | 12,66 | 13,18 | 12,95 | 143.800 |
25 gen 2024 | 12,69 | 12,75 | 12,50 | 12,66 | 12,44 | 84.700 |
24 gen 2024 | 12,70 | 12,75 | 12,59 | 12,63 | 12,41 | 53.600 |
23 gen 2024 | 12,64 | 12,65 | 12,52 | 12,55 | 12,33 | 68.700 |
22 gen 2024 | 12,48 | 12,62 | 12,47 | 12,62 | 12,40 | 77.600 |
19 gen 2024 | 12,32 | 12,43 | 12,14 | 12,42 | 12,21 | 79.000 |
18 gen 2024 | 12,28 | 12,41 | 12,15 | 12,26 | 12,05 | 33.100 |
17 gen 2024 | 12,18 | 12,36 | 12,18 | 12,26 | 12,05 | 32.600 |
16 gen 2024 | 12,28 | 12,44 | 12,19 | 12,32 | 12,11 | 56.500 |
12 gen 2024 | 12,70 | 12,75 | 12,39 | 12,44 | 12,22 | 94.700 |
11 gen 2024 | 12,58 | 12,65 | 12,33 | 12,62 | 12,40 | 87.900 |
10 gen 2024 | 12,65 | 12,66 | 12,56 | 12,63 | 12,41 | 85.700 |
09 gen 2024 | 12,68 | 12,68 | 12,54 | 12,65 | 12,43 | 98.400 |
08 gen 2024 | 12,73 | 12,80 | 12,61 | 12,71 | 12,49 | 94.800 |
05 gen 2024 | 12,45 | 12,84 | 12,45 | 12,75 | 12,53 | 254.600 |
04 gen 2024 | 12,34 | 12,59 | 12,34 | 12,54 | 12,32 | 76.400 |
*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...