Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,69 | 10,85 | 10,65 | 10,74 | 10,74 | 806.841 |
02 mag 2024 | 10,65 | 10,72 | 10,53 | 10,65 | 10,65 | 1.143.572 |
30 apr 2024 | 10,81 | 10,85 | 10,65 | 10,68 | 10,68 | 1.064.166 |
29 apr 2024 | 10,66 | 10,90 | 10,64 | 10,81 | 10,81 | 976.792 |
26 apr 2024 | 10,56 | 10,69 | 10,49 | 10,61 | 10,61 | 1.254.358 |
26 apr 2024 | 0.18 Dividendo |
25 apr 2024 | 10,52 | 10,77 | 10,39 | 10,57 | 10,39 | 2.682.847 |
24 apr 2024 | 11,10 | 11,16 | 10,88 | 10,90 | 10,71 | 2.123.757 |
23 apr 2024 | 11,10 | 11,15 | 10,86 | 11,07 | 10,88 | 1.743.918 |
22 apr 2024 | 11,28 | 11,33 | 10,90 | 11,03 | 10,84 | 1.678.513 |
19 apr 2024 | 11,32 | 11,34 | 11,23 | 11,23 | 11,04 | 942.950 |
18 apr 2024 | 11,38 | 11,44 | 11,23 | 11,41 | 11,22 | 945.336 |
17 apr 2024 | 11,22 | 11,48 | 11,19 | 11,33 | 11,14 | 877.662 |
16 apr 2024 | 11,40 | 11,41 | 11,16 | 11,23 | 11,04 | 1.647.040 |
15 apr 2024 | 11,50 | 11,65 | 11,47 | 11,47 | 11,27 | 916.857 |
12 apr 2024 | 11,50 | 11,61 | 11,43 | 11,48 | 11,28 | 1.285.321 |
11 apr 2024 | 11,44 | 11,61 | 11,41 | 11,41 | 11,22 | 1.305.304 |
10 apr 2024 | 11,61 | 11,73 | 11,36 | 11,44 | 11,24 | 1.170.236 |
09 apr 2024 | 11,40 | 11,68 | 11,40 | 11,53 | 11,33 | 1.225.949 |
08 apr 2024 | 11,33 | 11,56 | 11,31 | 11,44 | 11,25 | 877.985 |
05 apr 2024 | 11,44 | 11,63 | 11,27 | 11,33 | 11,14 | 2.008.603 |
04 apr 2024 | 11,10 | 11,64 | 11,10 | 11,60 | 11,40 | 1.711.983 |
03 apr 2024 | 11,05 | 11,09 | 10,90 | 11,09 | 10,90 | 1.070.220 |
02 apr 2024 | 11,01 | 11,19 | 10,98 | 11,05 | 10,86 | 1.376.993 |
28 mar 2024 | 11,04 | 11,05 | 10,93 | 11,01 | 10,82 | 977.532 |
27 mar 2024 | 10,90 | 11,05 | 10,78 | 11,01 | 10,82 | 1.036.902 |
26 mar 2024 | 10,97 | 11,04 | 10,89 | 10,93 | 10,74 | 994.578 |
25 mar 2024 | 11,00 | 11,08 | 10,95 | 10,97 | 10,78 | 1.672.590 |
22 mar 2024 | 10,76 | 11,08 | 10,74 | 11,07 | 10,88 | 1.522.716 |
21 mar 2024 | 10,65 | 10,83 | 10,59 | 10,80 | 10,62 | 1.217.986 |
20 mar 2024 | 10,58 | 10,60 | 10,38 | 10,55 | 10,37 | 1.428.733 |
19 mar 2024 | 10,55 | 10,61 | 10,41 | 10,60 | 10,41 | 1.122.742 |
18 mar 2024 | 10,56 | 10,66 | 10,54 | 10,58 | 10,40 | 1.042.004 |
15 mar 2024 | 10,33 | 10,70 | 10,33 | 10,56 | 10,38 | 3.106.775 |
14 mar 2024 | 10,25 | 10,45 | 10,24 | 10,33 | 10,15 | 1.598.727 |
13 mar 2024 | 10,07 | 10,26 | 10,04 | 10,24 | 10,07 | 1.237.943 |
12 mar 2024 | 9,93 | 10,08 | 9,83 | 10,08 | 9,91 | 881.191 |
11 mar 2024 | 9,97 | 9,97 | 9,85 | 9,90 | 9,73 | 637.036 |
08 mar 2024 | 10,05 | 10,08 | 9,97 | 10,02 | 9,85 | 655.489 |
07 mar 2024 | 9,98 | 10,10 | 9,87 | 10,05 | 9,87 | 912.099 |
06 mar 2024 | 9,64 | 10,06 | 9,62 | 10,01 | 9,84 | 1.257.790 |
05 mar 2024 | 9,88 | 9,88 | 9,59 | 9,66 | 9,50 | 1.256.792 |
04 mar 2024 | 9,94 | 9,96 | 9,79 | 9,94 | 9,77 | 1.083.235 |
01 mar 2024 | 9,91 | 10,00 | 9,88 | 9,94 | 9,77 | 904.212 |
29 feb 2024 | 10,06 | 10,09 | 9,80 | 9,87 | 9,70 | 3.005.530 |
28 feb 2024 | 10,08 | 10,11 | 9,94 | 10,05 | 9,87 | 561.877 |
27 feb 2024 | 10,09 | 10,14 | 10,04 | 10,07 | 9,90 | 867.698 |
26 feb 2024 | 10,02 | 10,15 | 10,00 | 10,05 | 9,87 | 962.455 |
23 feb 2024 | 10,00 | 10,13 | 10,00 | 10,04 | 9,87 | 569.339 |
22 feb 2024 | 10,20 | 10,28 | 10,01 | 10,03 | 9,86 | 1.291.949 |
21 feb 2024 | 10,04 | 10,15 | 10,00 | 10,13 | 9,95 | 712.384 |
20 feb 2024 | 10,06 | 10,14 | 9,93 | 10,05 | 9,87 | 1.347.220 |
19 feb 2024 | 10,30 | 10,33 | 9,97 | 10,16 | 9,99 | 2.020.576 |
16 feb 2024 | 10,19 | 10,67 | 10,13 | 10,40 | 10,22 | 4.212.952 |
15 feb 2024 | 9,52 | 9,64 | 9,48 | 9,54 | 9,38 | 1.763.317 |
14 feb 2024 | 9,27 | 9,48 | 9,24 | 9,37 | 9,21 | 1.225.496 |
13 feb 2024 | 9,33 | 9,43 | 9,29 | 9,41 | 9,25 | 786.901 |
12 feb 2024 | 9,36 | 9,46 | 9,30 | 9,33 | 9,17 | 1.065.382 |
09 feb 2024 | 9,40 | 9,44 | 9,30 | 9,36 | 9,20 | 560.945 |
08 feb 2024 | 9,29 | 9,51 | 9,22 | 9,40 | 9,24 | 1.496.463 |
07 feb 2024 | 9,20 | 9,43 | 9,12 | 9,29 | 9,13 | 1.984.210 |
06 feb 2024 | 9,19 | 9,25 | 9,08 | 9,23 | 9,07 | 958.856 |
05 feb 2024 | 9,39 | 9,40 | 9,12 | 9,12 | 8,96 | 1.439.788 |
02 feb 2024 | 9,52 | 9,56 | 9,36 | 9,37 | 9,21 | 681.903 |
01 feb 2024 | 9,28 | 9,52 | 9,28 | 9,44 | 9,28 | 1.016.464 |
31 gen 2024 | 9,30 | 9,50 | 9,26 | 9,29 | 9,13 | 1.438.778 |
30 gen 2024 | 9,18 | 9,35 | 9,14 | 9,29 | 9,13 | 952.304 |
29 gen 2024 | 9,17 | 9,17 | 9,03 | 9,14 | 8,98 | 1.385.784 |
26 gen 2024 | 9,27 | 9,34 | 9,18 | 9,20 | 9,04 | 1.404.667 |
25 gen 2024 | 9,34 | 9,40 | 9,23 | 9,25 | 9,10 | 1.490.571 |
24 gen 2024 | 9,56 | 9,63 | 9,22 | 9,41 | 9,25 | 1.647.697 |
23 gen 2024 | 9,34 | 9,56 | 9,34 | 9,49 | 9,33 | 1.377.874 |
22 gen 2024 | 9,14 | 9,36 | 9,14 | 9,27 | 9,11 | 1.194.625 |
19 gen 2024 | 9,21 | 9,26 | 9,05 | 9,08 | 8,93 | 1.116.851 |
18 gen 2024 | 9,10 | 9,22 | 9,02 | 9,17 | 9,02 | 1.191.513 |
17 gen 2024 | 9,01 | 9,10 | 8,87 | 9,06 | 8,91 | 1.447.057 |
16 gen 2024 | 9,14 | 9,18 | 9,04 | 9,15 | 8,99 | 1.130.651 |
15 gen 2024 | 9,23 | 9,25 | 9,18 | 9,22 | 9,06 | 542.483 |
12 gen 2024 | 9,14 | 9,30 | 9,13 | 9,23 | 9,07 | 1.171.179 |
11 gen 2024 | 9,01 | 9,21 | 9,01 | 9,10 | 8,94 | 1.239.902 |
10 gen 2024 | 9,00 | 9,03 | 8,93 | 8,96 | 8,81 | 1.162.238 |
09 gen 2024 | 9,22 | 9,27 | 8,97 | 8,97 | 8,82 | 1.265.854 |
08 gen 2024 | 9,13 | 9,24 | 9,09 | 9,21 | 9,05 | 1.011.567 |
05 gen 2024 | 9,00 | 9,18 | 8,93 | 9,16 | 9,00 | 1.264.335 |
04 gen 2024 | 8,89 | 9,08 | 8,89 | 9,04 | 8,89 | 1.379.141 |
03 gen 2024 | 9,21 | 9,24 | 8,81 | 8,88 | 8,73 | 1.536.267 |
02 gen 2024 | 9,20 | 9,31 | 9,12 | 9,19 | 9,04 | 1.104.849 |
29 dic 2023 | 9,28 | 9,32 | 9,19 | 9,19 | 9,04 | 375.153 |
28 dic 2023 | 9,37 | 9,38 | 9,27 | 9,28 | 9,12 | 873.829 |
27 dic 2023 | 9,26 | 9,48 | 9,24 | 9,35 | 9,19 | 1.394.706 |
22 dic 2023 | 9,17 | 9,29 | 9,10 | 9,25 | 9,10 | 1.215.845 |
21 dic 2023 | 9,21 | 9,30 | 9,17 | 9,18 | 9,03 | 872.236 |
20 dic 2023 | 9,30 | 9,32 | 9,18 | 9,28 | 9,12 | 1.284.767 |
19 dic 2023 | 9,10 | 9,38 | 9,06 | 9,30 | 9,15 | 1.451.738 |
18 dic 2023 | 9,04 | 9,16 | 8,98 | 9,09 | 8,94 | 1.259.099 |
15 dic 2023 | 9,00 | 9,17 | 8,96 | 9,08 | 8,92 | 2.248.049 |
14 dic 2023 | 8,64 | 8,88 | 8,64 | 8,85 | 8,70 | 2.255.074 |
13 dic 2023 | 8,53 | 8,65 | 8,41 | 8,46 | 8,32 | 2.402.726 |
12 dic 2023 | 8,95 | 8,99 | 8,74 | 8,74 | 8,59 | 1.294.207 |
11 dic 2023 | 9,02 | 9,02 | 8,89 | 8,95 | 8,80 | 1.124.428 |
*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...