Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | 400 |
20 mag 2024 | 12,03 | 12,38 | 12,03 | 12,38 | 12,38 | 222 |
17 mag 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
16 mag 2024 | 12,32 | 12,41 | 12,32 | 12,38 | 12,38 | 6.421 |
15 mag 2024 | 12,16 | 12,34 | 12,16 | 12,34 | 12,34 | 1.070 |
14 mag 2024 | 12,13 | 12,18 | 12,10 | 12,10 | 12,10 | 399 |
13 mag 2024 | 12,15 | 12,18 | 12,09 | 12,13 | 12,13 | 5.805 |
10 mag 2024 | 11,95 | 12,23 | 11,95 | 12,22 | 12,22 | 1.106 |
09 mag 2024 | 11,94 | 11,94 | 11,93 | 11,93 | 11,93 | 87 |
09 mag 2024 | 0.005 Dividendo |
08 mag 2024 | 11,87 | 11,99 | 11,87 | 11,99 | 11,98 | 530 |
07 mag 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | 1 |
06 mag 2024 | 11,60 | 11,63 | 11,59 | 11,63 | 11,62 | 3.726 |
03 mag 2024 | 11,64 | 11,64 | 11,54 | 11,59 | 11,58 | 1.131 |
02 mag 2024 | 11,53 | 11,64 | 11,53 | 11,64 | 11,63 | 2.310 |
30 apr 2024 | 11,63 | 11,65 | 11,53 | 11,55 | 11,54 | 150 |
29 apr 2024 | 11,64 | 11,72 | 11,59 | 11,66 | 11,66 | 4.312 |
26 apr 2024 | 11,56 | 11,60 | 11,56 | 11,60 | 11,60 | 1.435 |
25 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,46 | - |
24 apr 2024 | 11,44 | 11,56 | 11,44 | 11,56 | 11,56 | 660 |
23 apr 2024 | 11,44 | 11,55 | 11,44 | 11,52 | 11,51 | 3.399 |
22 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | 384 |
19 apr 2024 | 11,15 | 11,40 | 11,15 | 11,31 | 11,31 | 4.176 |
18 apr 2024 | 11,23 | 11,34 | 11,23 | 11,30 | 11,30 | 1.930 |
17 apr 2024 | 11,05 | 11,23 | 11,05 | 11,14 | 11,13 | 618 |
16 apr 2024 | 11,01 | 11,20 | 11,01 | 11,15 | 11,15 | 947 |
15 apr 2024 | 11,20 | 11,31 | 11,20 | 11,30 | 11,29 | 423 |
12 apr 2024 | 11,25 | 11,34 | 11,25 | 11,32 | 11,32 | 1.140 |
11 apr 2024 | 10,98 | 11,20 | 10,98 | 11,20 | 11,20 | 2.750 |
10 apr 2024 | 11,09 | 11,24 | 10,97 | 10,98 | 10,98 | 5.903 |
09 apr 2024 | 11,20 | 11,20 | 11,10 | 11,10 | 11,10 | 6.392 |
08 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,22 | - |
05 apr 2024 | 11,28 | 11,31 | 11,28 | 11,31 | 11,31 | 44 |
04 apr 2024 | 11,38 | 11,50 | 11,38 | 11,45 | 11,45 | 5.780 |
03 apr 2024 | 11,40 | 11,41 | 11,39 | 11,39 | 11,39 | 28 |
02 apr 2024 | 11,47 | 11,48 | 11,43 | 11,44 | 11,44 | 1.411 |
28 mar 2024 | 11,59 | 11,59 | 11,51 | 11,51 | 11,50 | 1.343 |
27 mar 2024 | 11,41 | 11,63 | 11,41 | 11,59 | 11,58 | 11.167 |
26 mar 2024 | 11,35 | 11,44 | 11,35 | 11,41 | 11,41 | 2.479 |
25 mar 2024 | 11,35 | 11,40 | 11,27 | 11,35 | 11,35 | 3.043 |
22 mar 2024 | 11,10 | 11,31 | 11,10 | 11,31 | 11,30 | 1.048 |
21 mar 2024 | 11,09 | 11,26 | 11,09 | 11,15 | 11,15 | 1.061 |
20 mar 2024 | 10,97 | 11,10 | 10,97 | 11,10 | 11,10 | 216 |
19 mar 2024 | 11,01 | 11,01 | 10,94 | 11,00 | 11,00 | 1.922 |
18 mar 2024 | 10,95 | 11,02 | 10,95 | 10,97 | 10,97 | 14.006 |
15 mar 2024 | 10,81 | 11,05 | 10,81 | 11,05 | 11,05 | 6.973 |
14 mar 2024 | 10,97 | 11,01 | 10,78 | 10,78 | 10,78 | 563 |
13 mar 2024 | 10,86 | 11,05 | 10,86 | 10,97 | 10,96 | 1.289 |
12 mar 2024 | 11,06 | 11,07 | 10,90 | 10,90 | 10,90 | 3.376 |
11 mar 2024 | 10,93 | 11,08 | 10,93 | 11,05 | 11,05 | 1.596 |
08 mar 2024 | 11,05 | 11,09 | 11,02 | 11,02 | 11,02 | 356 |
07 mar 2024 | 10,66 | 11,13 | 10,66 | 11,13 | 11,12 | 2.921 |
06 mar 2024 | 10,81 | 10,91 | 10,81 | 10,88 | 10,88 | 6.247 |
05 mar 2024 | 10,51 | 10,64 | 10,51 | 10,63 | 10,62 | 1.017 |
04 mar 2024 | 10,48 | 10,60 | 10,44 | 10,60 | 10,60 | 6.850 |
01 mar 2024 | 10,71 | 10,71 | 10,43 | 10,43 | 10,43 | 1.404 |
29 feb 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,50 | 117 |
28 feb 2024 | 10,51 | 10,55 | 10,42 | 10,46 | 10,46 | 3.475 |
27 feb 2024 | 10,49 | 10,56 | 10,41 | 10,56 | 10,56 | 4.062 |
26 feb 2024 | 10,56 | 10,57 | 10,51 | 10,54 | 10,54 | 2.578 |
23 feb 2024 | 10,68 | 10,68 | 10,60 | 10,60 | 10,60 | 1.192 |
22 feb 2024 | 10,98 | 10,98 | 10,73 | 10,83 | 10,83 | 3.968 |
21 feb 2024 | 10,84 | 10,96 | 10,84 | 10,96 | 10,96 | 4.998 |
20 feb 2024 | 10,77 | 10,91 | 10,76 | 10,76 | 10,75 | 3.188 |
19 feb 2024 | 10,75 | 10,86 | 10,75 | 10,75 | 10,75 | 2.933 |
16 feb 2024 | 10,83 | 10,88 | 10,73 | 10,78 | 10,78 | 4.085 |
15 feb 2024 | 10,76 | 10,90 | 10,76 | 10,88 | 10,88 | 699 |
14 feb 2024 | 10,77 | 10,77 | 10,73 | 10,73 | 10,73 | 713 |
13 feb 2024 | 10,76 | 10,88 | 10,76 | 10,84 | 10,84 | 488 |
12 feb 2024 | 10,66 | 10,81 | 10,66 | 10,81 | 10,81 | 4.909 |
09 feb 2024 | 10,60 | 10,63 | 10,60 | 10,62 | 10,62 | 2.893 |
08 feb 2024 | 10,59 | 10,69 | 10,59 | 10,69 | 10,68 | 434 |
07 feb 2024 | 10,77 | 10,77 | 10,64 | 10,75 | 10,75 | 8.063 |
06 feb 2024 | 10,99 | 10,99 | 10,76 | 10,82 | 10,82 | 1.171 |
05 feb 2024 | 11,31 | 11,31 | 10,99 | 11,04 | 11,04 | 2.334 |
02 feb 2024 | 11,15 | 11,20 | 11,14 | 11,14 | 11,14 | 747 |
01 feb 2024 | 11,10 | 11,18 | 11,10 | 11,14 | 11,14 | 5.303 |
31 gen 2024 | 10,91 | 11,20 | 10,91 | 11,19 | 11,18 | 1.018 |
30 gen 2024 | 11,05 | 11,11 | 11,05 | 11,11 | 11,11 | 3.944 |
29 gen 2024 | 10,90 | 11,02 | 10,90 | 10,91 | 10,91 | 2.855 |
26 gen 2024 | 11,05 | 11,15 | 11,00 | 11,00 | 11,00 | 3.734 |
25 gen 2024 | 11,05 | 11,05 | 11,04 | 11,05 | 11,05 | 930 |
24 gen 2024 | 11,03 | 11,15 | 11,03 | 11,15 | 11,14 | 13 |
23 gen 2024 | 11,23 | 11,23 | 11,07 | 11,07 | 11,07 | 29 |
22 gen 2024 | 11,21 | 11,25 | 11,21 | 11,25 | 11,25 | 4 |
19 gen 2024 | 11,21 | 11,24 | 11,20 | 11,23 | 11,22 | 698 |
18 gen 2024 | 11,39 | 11,40 | 11,28 | 11,40 | 11,39 | 1.257 |
17 gen 2024 | 11,52 | 11,52 | 11,40 | 11,40 | 11,40 | 4.395 |
16 gen 2024 | 11,65 | 11,65 | 11,57 | 11,57 | 11,57 | 917 |
15 gen 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
12 gen 2024 | 11,51 | 11,70 | 11,51 | 11,67 | 11,67 | 6.625 |
11 gen 2024 | 11,64 | 11,64 | 11,53 | 11,55 | 11,54 | 357 |
10 gen 2024 | 11,61 | 11,64 | 11,58 | 11,58 | 11,58 | 550 |
09 gen 2024 | 11,66 | 11,69 | 11,65 | 11,65 | 11,65 | 4.008 |
09 gen 2024 | 0.202 Dividendo |
08 gen 2024 | 11,94 | 12,05 | 11,94 | 12,02 | 11,81 | 645 |
05 gen 2024 | 12,02 | 12,02 | 11,95 | 12,01 | 11,80 | 3.210 |
04 gen 2024 | 11,81 | 11,97 | 11,81 | 11,95 | 11,75 | 454 |
03 gen 2024 | 11,85 | 11,93 | 11,85 | 11,86 | 11,66 | 2.591 |
02 gen 2024 | 11,90 | 12,06 | 11,77 | 11,90 | 11,70 | 3.815 |
*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...