Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,52 | 11,58 | 11,49 | 11,51 | 11,51 | 90.480 |
02 mag 2024 | 11,47 | 11,48 | 11,40 | 11,44 | 11,44 | 82.900 |
01 mag 2024 | 11,31 | 11,44 | 11,31 | 11,39 | 11,39 | 102.200 |
30 apr 2024 | 11,37 | 11,46 | 11,31 | 11,32 | 11,32 | 73.000 |
29 apr 2024 | 11,40 | 11,43 | 11,37 | 11,39 | 11,39 | 111.600 |
26 apr 2024 | 11,23 | 11,33 | 11,23 | 11,33 | 11,33 | 163.300 |
25 apr 2024 | 11,18 | 11,18 | 11,09 | 11,16 | 11,16 | 71.600 |
24 apr 2024 | 11,20 | 11,27 | 11,17 | 11,23 | 11,23 | 61.500 |
23 apr 2024 | 11,18 | 11,24 | 11,16 | 11,23 | 11,23 | 80.800 |
22 apr 2024 | 10,97 | 11,14 | 10,97 | 11,14 | 11,14 | 49.000 |
19 apr 2024 | 10,96 | 11,02 | 10,93 | 10,95 | 10,95 | 75.400 |
18 apr 2024 | 10,96 | 11,00 | 10,89 | 10,91 | 10,91 | 85.800 |
17 apr 2024 | 10,88 | 10,98 | 10,88 | 10,98 | 10,98 | 60.600 |
16 apr 2024 | 10,94 | 10,94 | 10,84 | 10,86 | 10,86 | 101.900 |
15 apr 2024 | 11,14 | 11,19 | 10,91 | 10,97 | 10,97 | 122.400 |
12 apr 2024 | 11,23 | 11,25 | 11,11 | 11,11 | 11,11 | 96.000 |
12 apr 2024 | 0.1 Dividendo |
11 apr 2024 | 11,43 | 11,43 | 11,29 | 11,36 | 11,26 | 100.800 |
10 apr 2024 | 11,53 | 11,53 | 11,40 | 11,43 | 11,33 | 69.200 |
09 apr 2024 | 11,63 | 11,65 | 11,60 | 11,62 | 11,52 | 42.700 |
08 apr 2024 | 11,56 | 11,65 | 11,56 | 11,64 | 11,54 | 61.200 |
05 apr 2024 | 11,59 | 11,61 | 11,53 | 11,53 | 11,43 | 46.700 |
04 apr 2024 | 11,61 | 11,65 | 11,58 | 11,58 | 11,48 | 85.100 |
03 apr 2024 | 11,57 | 11,61 | 11,51 | 11,59 | 11,49 | 83.000 |
02 apr 2024 | 11,74 | 11,80 | 11,55 | 11,59 | 11,49 | 126.400 |
01 apr 2024 | 11,92 | 11,92 | 11,78 | 11,78 | 11,68 | 116.700 |
28 mar 2024 | 11,96 | 11,96 | 11,85 | 11,86 | 11,76 | 88.900 |
27 mar 2024 | 11,81 | 11,95 | 11,73 | 11,95 | 11,84 | 124.100 |
26 mar 2024 | 11,71 | 11,78 | 11,65 | 11,76 | 11,66 | 108.300 |
25 mar 2024 | 11,72 | 11,72 | 11,60 | 11,66 | 11,56 | 78.100 |
22 mar 2024 | 11,57 | 11,70 | 11,54 | 11,69 | 11,59 | 207.000 |
21 mar 2024 | 11,50 | 11,58 | 11,50 | 11,56 | 11,46 | 52.800 |
20 mar 2024 | 11,38 | 11,50 | 11,36 | 11,49 | 11,39 | 48.800 |
19 mar 2024 | 11,37 | 11,42 | 11,36 | 11,41 | 11,31 | 49.300 |
18 mar 2024 | 11,38 | 11,40 | 11,36 | 11,39 | 11,29 | 45.200 |
15 mar 2024 | 11,35 | 11,42 | 11,34 | 11,35 | 11,25 | 32.800 |
14 mar 2024 | 11,50 | 11,59 | 11,34 | 11,35 | 11,25 | 103.900 |
14 mar 2024 | 0.1 Dividendo |
13 mar 2024 | 11,65 | 11,67 | 11,62 | 11,62 | 11,42 | 58.200 |
12 mar 2024 | 11,60 | 11,66 | 11,57 | 11,65 | 11,45 | 70.200 |
11 mar 2024 | 11,53 | 11,62 | 11,53 | 11,60 | 11,40 | 64.400 |
08 mar 2024 | 11,51 | 11,64 | 11,51 | 11,59 | 11,39 | 95.800 |
07 mar 2024 | 11,48 | 11,57 | 11,48 | 11,51 | 11,31 | 61.800 |
06 mar 2024 | 11,41 | 11,50 | 11,41 | 11,46 | 11,26 | 104.200 |
05 mar 2024 | 11,44 | 11,53 | 11,40 | 11,45 | 11,25 | 80.400 |
04 mar 2024 | 11,47 | 11,51 | 11,46 | 11,50 | 11,30 | 59.500 |
01 mar 2024 | 11,49 | 11,52 | 11,40 | 11,49 | 11,29 | 74.200 |
29 feb 2024 | 11,48 | 11,49 | 11,43 | 11,44 | 11,24 | 60.100 |
28 feb 2024 | 11,44 | 11,46 | 11,40 | 11,43 | 11,23 | 56.800 |
27 feb 2024 | 11,44 | 11,49 | 11,41 | 11,41 | 11,21 | 63.700 |
26 feb 2024 | 11,52 | 11,53 | 11,43 | 11,44 | 11,24 | 63.600 |
23 feb 2024 | 11,59 | 11,59 | 11,50 | 11,53 | 11,33 | 61.000 |
22 feb 2024 | 11,45 | 11,49 | 11,41 | 11,49 | 11,29 | 58.200 |
21 feb 2024 | 11,41 | 11,49 | 11,41 | 11,42 | 11,22 | 38.300 |
20 feb 2024 | 11,41 | 11,47 | 11,40 | 11,41 | 11,21 | 67.300 |
16 feb 2024 | 11,40 | 11,43 | 11,36 | 11,42 | 11,22 | 67.400 |
15 feb 2024 | 11,38 | 11,48 | 11,38 | 11,46 | 11,26 | 44.900 |
14 feb 2024 | 11,34 | 11,40 | 11,32 | 11,38 | 11,18 | 71.700 |
14 feb 2024 | 0.1 Dividendo |
13 feb 2024 | 11,49 | 11,49 | 11,39 | 11,41 | 11,11 | 73.800 |
12 feb 2024 | 11,43 | 11,59 | 11,43 | 11,57 | 11,27 | 31.800 |
09 feb 2024 | 11,50 | 11,52 | 11,42 | 11,45 | 11,15 | 51.200 |
08 feb 2024 | 11,51 | 11,54 | 11,50 | 11,50 | 11,20 | 40.600 |
07 feb 2024 | 11,56 | 11,58 | 11,52 | 11,54 | 11,24 | 70.200 |
06 feb 2024 | 11,60 | 11,67 | 11,55 | 11,55 | 11,25 | 64.900 |
05 feb 2024 | 11,70 | 11,72 | 11,58 | 11,60 | 11,30 | 59.900 |
02 feb 2024 | 11,91 | 11,91 | 11,73 | 11,76 | 11,45 | 61.800 |
01 feb 2024 | 11,79 | 11,91 | 11,77 | 11,91 | 11,60 | 75.100 |
31 gen 2024 | 11,92 | 11,92 | 11,70 | 11,71 | 11,41 | 64.700 |
30 gen 2024 | 11,91 | 11,91 | 11,83 | 11,87 | 11,56 | 62.400 |
29 gen 2024 | 11,80 | 11,90 | 11,77 | 11,89 | 11,58 | 73.600 |
26 gen 2024 | 11,70 | 11,84 | 11,68 | 11,84 | 11,53 | 56.100 |
25 gen 2024 | 11,76 | 11,80 | 11,68 | 11,68 | 11,38 | 23.300 |
24 gen 2024 | 11,84 | 11,85 | 11,69 | 11,70 | 11,40 | 52.200 |
23 gen 2024 | 11,77 | 11,80 | 11,77 | 11,77 | 11,46 | 51.900 |
22 gen 2024 | 11,68 | 11,78 | 11,68 | 11,77 | 11,46 | 39.200 |
19 gen 2024 | 11,52 | 11,65 | 11,45 | 11,62 | 11,32 | 96.600 |
18 gen 2024 | 11,51 | 11,58 | 11,44 | 11,49 | 11,19 | 67.800 |
17 gen 2024 | 11,55 | 11,63 | 11,42 | 11,52 | 11,22 | 80.500 |
16 gen 2024 | 11,77 | 11,82 | 11,60 | 11,61 | 11,31 | 112.900 |
12 gen 2024 | 11,64 | 11,81 | 11,64 | 11,78 | 11,47 | 95.300 |
11 gen 2024 | 11,80 | 11,83 | 11,62 | 11,67 | 11,37 | 69.300 |
11 gen 2024 | 0.1 Dividendo |
10 gen 2024 | 11,90 | 11,99 | 11,88 | 11,88 | 11,47 | 58.600 |
09 gen 2024 | 12,03 | 12,09 | 11,84 | 11,93 | 11,52 | 139.700 |
08 gen 2024 | 11,91 | 12,12 | 11,83 | 12,12 | 11,71 | 120.100 |
05 gen 2024 | 11,95 | 12,01 | 11,88 | 11,88 | 11,47 | 51.200 |
04 gen 2024 | 11,79 | 11,98 | 11,78 | 11,95 | 11,54 | 78.300 |
03 gen 2024 | 11,90 | 11,90 | 11,69 | 11,87 | 11,46 | 72.200 |
02 gen 2024 | 11,72 | 11,85 | 11,70 | 11,85 | 11,45 | 94.600 |
29 dic 2023 | 11,84 | 11,92 | 11,67 | 11,72 | 11,32 | 70.700 |
28 dic 2023 | 11,80 | 11,86 | 11,77 | 11,80 | 11,40 | 47.600 |
27 dic 2023 | 11,85 | 11,95 | 11,78 | 11,85 | 11,45 | 105.100 |
26 dic 2023 | 11,75 | 11,84 | 11,67 | 11,80 | 11,40 | 110.700 |
22 dic 2023 | 11,52 | 11,83 | 11,50 | 11,76 | 11,36 | 94.600 |
21 dic 2023 | 11,48 | 11,58 | 11,46 | 11,48 | 11,09 | 66.500 |
20 dic 2023 | 11,49 | 11,62 | 11,45 | 11,45 | 11,06 | 77.200 |
19 dic 2023 | 11,56 | 11,63 | 11,55 | 11,56 | 11,17 | 129.400 |
18 dic 2023 | 11,71 | 11,71 | 11,57 | 11,61 | 11,21 | 63.400 |
15 dic 2023 | 11,77 | 11,82 | 11,60 | 11,60 | 11,20 | 114.400 |
*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...