Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 11,78 | 11,88 | 11,78 | 11,82 | 11,82 | 111.100 |
07 mag 2024 | 11,80 | 11,90 | 11,80 | 11,82 | 11,82 | 122.400 |
06 mag 2024 | 11,75 | 11,85 | 11,73 | 11,81 | 11,81 | 90.200 |
03 mag 2024 | 11,76 | 11,81 | 11,74 | 11,74 | 11,74 | 75.100 |
02 mag 2024 | 11,68 | 11,73 | 11,61 | 11,72 | 11,72 | 105.500 |
01 mag 2024 | 11,48 | 11,67 | 11,48 | 11,65 | 11,65 | 70.100 |
01 mag 2024 | 0.105 Dividendo |
30 apr 2024 | 11,69 | 11,70 | 11,65 | 11,66 | 11,56 | 124.100 |
29 apr 2024 | 11,66 | 11,70 | 11,64 | 11,69 | 11,58 | 75.600 |
26 apr 2024 | 11,59 | 11,59 | 11,55 | 11,59 | 11,49 | 47.800 |
25 apr 2024 | 11,50 | 11,57 | 11,44 | 11,54 | 11,44 | 140.200 |
24 apr 2024 | 11,65 | 11,67 | 11,51 | 11,57 | 11,47 | 98.100 |
23 apr 2024 | 11,47 | 11,63 | 11,44 | 11,62 | 11,52 | 98.100 |
22 apr 2024 | 11,35 | 11,44 | 11,34 | 11,41 | 11,31 | 92.000 |
19 apr 2024 | 11,37 | 11,47 | 11,34 | 11,35 | 11,25 | 84.500 |
18 apr 2024 | 11,43 | 11,50 | 11,41 | 11,42 | 11,32 | 99.300 |
17 apr 2024 | 11,34 | 11,50 | 11,34 | 11,46 | 11,36 | 113.700 |
16 apr 2024 | 11,28 | 11,41 | 11,28 | 11,35 | 11,25 | 111.100 |
15 apr 2024 | 11,64 | 11,67 | 11,32 | 11,33 | 11,23 | 101.700 |
12 apr 2024 | 11,53 | 11,56 | 11,53 | 11,56 | 11,46 | 206.300 |
11 apr 2024 | 11,56 | 11,59 | 11,50 | 11,58 | 11,48 | 198.400 |
10 apr 2024 | 11,54 | 11,56 | 11,49 | 11,50 | 11,40 | 54.200 |
09 apr 2024 | 11,57 | 11,60 | 11,55 | 11,59 | 11,49 | 118.000 |
08 apr 2024 | 11,55 | 11,60 | 11,55 | 11,59 | 11,49 | 70.700 |
05 apr 2024 | 11,46 | 11,59 | 11,44 | 11,58 | 11,48 | 104.100 |
04 apr 2024 | 11,65 | 11,65 | 11,48 | 11,49 | 11,39 | 140.900 |
03 apr 2024 | 11,71 | 11,71 | 11,60 | 11,61 | 11,51 | 230.800 |
02 apr 2024 | 11,71 | 11,72 | 11,65 | 11,67 | 11,56 | 64.300 |
01 apr 2024 | 11,80 | 11,84 | 11,74 | 11,74 | 11,63 | 67.700 |
01 apr 2024 | 0.105 Dividendo |
28 mar 2024 | 12,02 | 12,06 | 11,93 | 11,93 | 11,72 | 148.600 |
27 mar 2024 | 12,05 | 12,07 | 12,01 | 12,05 | 11,84 | 43.900 |
26 mar 2024 | 11,94 | 12,05 | 11,89 | 12,02 | 11,81 | 165.800 |
25 mar 2024 | 11,91 | 11,99 | 11,91 | 11,95 | 11,74 | 81.500 |
22 mar 2024 | 11,99 | 11,99 | 11,95 | 11,97 | 11,76 | 65.500 |
21 mar 2024 | 11,91 | 11,97 | 11,91 | 11,95 | 11,74 | 81.700 |
20 mar 2024 | 11,86 | 11,91 | 11,82 | 11,91 | 11,70 | 76.600 |
19 mar 2024 | 11,75 | 11,88 | 11,73 | 11,84 | 11,63 | 93.400 |
18 mar 2024 | 11,78 | 11,78 | 11,72 | 11,75 | 11,54 | 99.700 |
15 mar 2024 | 11,84 | 11,84 | 11,74 | 11,74 | 11,53 | 83.400 |
14 mar 2024 | 11,82 | 11,82 | 11,69 | 11,74 | 11,53 | 82.400 |
13 mar 2024 | 11,76 | 11,82 | 11,74 | 11,79 | 11,58 | 59.800 |
12 mar 2024 | 11,73 | 11,78 | 11,72 | 11,75 | 11,54 | 85.800 |
11 mar 2024 | 11,62 | 11,77 | 11,60 | 11,73 | 11,52 | 84.600 |
08 mar 2024 | 11,80 | 11,82 | 11,74 | 11,75 | 11,54 | 73.700 |
07 mar 2024 | 11,71 | 11,77 | 11,71 | 11,77 | 11,56 | 85.400 |
06 mar 2024 | 11,73 | 11,76 | 11,70 | 11,72 | 11,51 | 101.500 |
05 mar 2024 | 11,73 | 11,80 | 11,70 | 11,73 | 11,52 | 77.500 |
04 mar 2024 | 11,78 | 11,83 | 11,75 | 11,78 | 11,57 | 73.500 |
01 mar 2024 | 11,74 | 11,82 | 11,72 | 11,80 | 11,59 | 72.300 |
01 mar 2024 | 0.105 Dividendo |
29 feb 2024 | 11,75 | 11,85 | 11,73 | 11,85 | 11,54 | 97.700 |
28 feb 2024 | 11,74 | 11,79 | 11,74 | 11,74 | 11,43 | 50.700 |
27 feb 2024 | 11,80 | 11,80 | 11,75 | 11,75 | 11,44 | 46.900 |
26 feb 2024 | 11,68 | 11,77 | 11,66 | 11,77 | 11,46 | 137.200 |
23 feb 2024 | 11,70 | 11,73 | 11,68 | 11,70 | 11,39 | 75.100 |
22 feb 2024 | 11,72 | 11,74 | 11,69 | 11,70 | 11,39 | 74.400 |
21 feb 2024 | 11,62 | 11,72 | 11,62 | 11,68 | 11,37 | 84.100 |
20 feb 2024 | 11,68 | 11,73 | 11,65 | 11,68 | 11,37 | 74.300 |
16 feb 2024 | 11,73 | 11,73 | 11,69 | 11,70 | 11,39 | 65.800 |
15 feb 2024 | 11,85 | 11,85 | 11,71 | 11,71 | 11,40 | 222.400 |
14 feb 2024 | 11,72 | 11,80 | 11,69 | 11,79 | 11,48 | 121.600 |
13 feb 2024 | 11,66 | 11,70 | 11,66 | 11,69 | 11,38 | 132.100 |
12 feb 2024 | 11,67 | 11,76 | 11,67 | 11,75 | 11,44 | 119.300 |
09 feb 2024 | 11,70 | 11,74 | 11,68 | 11,72 | 11,41 | 114.300 |
08 feb 2024 | 11,70 | 11,73 | 11,67 | 11,70 | 11,39 | 108.900 |
07 feb 2024 | 11,64 | 11,72 | 11,64 | 11,71 | 11,40 | 96.100 |
06 feb 2024 | 11,56 | 11,64 | 11,56 | 11,63 | 11,32 | 164.800 |
05 feb 2024 | 11,66 | 11,66 | 11,53 | 11,59 | 11,28 | 121.200 |
02 feb 2024 | 11,66 | 11,70 | 11,62 | 11,66 | 11,35 | 144.700 |
01 feb 2024 | 11,71 | 11,73 | 11,60 | 11,71 | 11,40 | 257.200 |
01 feb 2024 | 0.105 Dividendo |
31 gen 2024 | 11,76 | 11,87 | 11,76 | 11,79 | 11,38 | 205.100 |
30 gen 2024 | 11,99 | 11,99 | 11,86 | 11,86 | 11,44 | 119.100 |
29 gen 2024 | 11,94 | 12,08 | 11,93 | 11,99 | 11,57 | 92.100 |
26 gen 2024 | 11,91 | 11,99 | 11,91 | 11,96 | 11,54 | 150.300 |
25 gen 2024 | 11,96 | 12,00 | 11,92 | 11,94 | 11,52 | 125.500 |
24 gen 2024 | 11,86 | 11,95 | 11,85 | 11,92 | 11,50 | 161.400 |
23 gen 2024 | 11,77 | 11,85 | 11,73 | 11,84 | 11,42 | 127.800 |
22 gen 2024 | 11,65 | 11,76 | 11,65 | 11,73 | 11,32 | 102.600 |
19 gen 2024 | 11,69 | 11,69 | 11,56 | 11,64 | 11,23 | 91.800 |
18 gen 2024 | 11,68 | 11,72 | 11,64 | 11,65 | 11,24 | 312.200 |
17 gen 2024 | 11,73 | 11,73 | 11,62 | 11,64 | 11,23 | 74.500 |
16 gen 2024 | 11,74 | 11,76 | 11,70 | 11,73 | 11,32 | 135.200 |
12 gen 2024 | 11,68 | 11,74 | 11,67 | 11,74 | 11,33 | 58.400 |
11 gen 2024 | 11,65 | 11,75 | 11,64 | 11,73 | 11,32 | 98.600 |
10 gen 2024 | 11,62 | 11,73 | 11,62 | 11,69 | 11,28 | 72.800 |
09 gen 2024 | 11,53 | 11,66 | 11,53 | 11,63 | 11,22 | 74.300 |
08 gen 2024 | 11,52 | 11,65 | 11,51 | 11,61 | 11,20 | 121.200 |
05 gen 2024 | 11,55 | 11,65 | 11,55 | 11,57 | 11,16 | 50.400 |
04 gen 2024 | 11,64 | 11,65 | 11,55 | 11,58 | 11,17 | 66.100 |
03 gen 2024 | 11,80 | 11,80 | 11,54 | 11,64 | 11,23 | 142.300 |
02 gen 2024 | 11,95 | 11,95 | 11,76 | 11,82 | 11,41 | 115.000 |
02 gen 2024 | 0.105 Dividendo |
29 dic 2023 | 11,81 | 12,09 | 11,81 | 12,09 | 11,56 | 189.600 |
28 dic 2023 | 11,68 | 11,85 | 11,66 | 11,81 | 11,30 | 134.600 |
27 dic 2023 | 11,63 | 11,74 | 11,61 | 11,73 | 11,22 | 125.600 |
26 dic 2023 | 11,61 | 11,68 | 11,61 | 11,65 | 11,14 | 67.100 |
22 dic 2023 | 11,62 | 11,66 | 11,55 | 11,61 | 11,11 | 69.000 |
21 dic 2023 | 11,55 | 11,63 | 11,54 | 11,63 | 11,12 | 96.300 |
*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...