Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 11,06 | 11,10 | 11,05 | 11,10 | 11,10 | 1.900 |
17 mag 2024 | 11,08 | 11,08 | 11,06 | 11,06 | 11,06 | 700 |
16 mag 2024 | 11,08 | 11,08 | 11,05 | 11,05 | 11,05 | 5.700 |
15 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 500 |
14 mag 2024 | 11,02 | 11,08 | 11,02 | 11,07 | 11,07 | 1.700 |
13 mag 2024 | 11,05 | 11,10 | 11,05 | 11,06 | 11,06 | 1.900 |
10 mag 2024 | 11,05 | 11,07 | 11,05 | 11,07 | 11,07 | 1.100 |
09 mag 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 1.200 |
08 mag 2024 | 11,02 | 11,05 | 11,02 | 11,05 | 11,05 | 1.900 |
07 mag 2024 | 11,05 | 11,26 | 10,77 | 10,90 | 10,90 | 8.400 |
06 mag 2024 | 11,07 | 11,20 | 11,01 | 11,05 | 11,05 | 3.400 |
06 mag 2024 | 0.05 Dividendo |
03 mag 2024 | 10,76 | 11,06 | 10,76 | 10,99 | 10,94 | 1.800 |
02 mag 2024 | 10,99 | 11,00 | 10,93 | 10,93 | 10,88 | 3.100 |
01 mag 2024 | 11,09 | 11,26 | 10,77 | 11,15 | 11,10 | 12.300 |
30 apr 2024 | 11,05 | 11,39 | 10,77 | 11,39 | 11,34 | 12.600 |
29 apr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,34 | - |
26 apr 2024 | 11,40 | 11,40 | 11,39 | 11,39 | 11,34 | 1.000 |
25 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,20 | - |
24 apr 2024 | 10,90 | 11,25 | 10,90 | 11,25 | 11,20 | 400 |
23 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | 500 |
22 apr 2024 | 10,83 | 10,99 | 10,81 | 10,95 | 10,90 | 2.800 |
19 apr 2024 | 11,21 | 11,24 | 10,99 | 10,99 | 10,94 | 3.800 |
18 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | 300 |
17 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | - |
16 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,85 | - |
15 apr 2024 | 10,77 | 10,93 | 10,75 | 10,90 | 10,85 | 2.900 |
12 apr 2024 | 10,91 | 10,95 | 10,80 | 10,95 | 10,90 | 1.800 |
11 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,95 | 600 |
10 apr 2024 | 10,77 | 11,44 | 10,77 | 11,28 | 11,23 | 8.900 |
09 apr 2024 | 11,24 | 11,26 | 11,24 | 11,25 | 11,20 | 4.500 |
08 apr 2024 | 11,11 | 11,25 | 11,11 | 11,25 | 11,20 | 1.400 |
05 apr 2024 | 11,15 | 11,15 | 10,68 | 11,06 | 11,01 | 7.500 |
04 apr 2024 | 11,07 | 11,30 | 11,07 | 11,10 | 11,05 | 1.600 |
03 apr 2024 | 10,88 | 11,15 | 10,88 | 11,15 | 11,10 | 900 |
02 apr 2024 | 11,10 | 11,36 | 11,10 | 11,32 | 11,27 | 24.400 |
01 apr 2024 | 11,10 | 11,14 | 11,09 | 11,14 | 11,09 | 6.100 |
28 mar 2024 | 11,13 | 11,13 | 11,10 | 11,12 | 11,07 | 5.700 |
27 mar 2024 | 10,88 | 11,14 | 10,88 | 11,13 | 11,08 | 1.000 |
26 mar 2024 | 10,67 | 11,27 | 10,55 | 11,27 | 11,22 | 8.500 |
25 mar 2024 | 11,27 | 11,27 | 10,30 | 10,67 | 10,62 | 20.800 |
22 mar 2024 | 11,04 | 11,37 | 11,00 | 11,37 | 11,32 | 4.100 |
21 mar 2024 | 11,52 | 11,52 | 11,01 | 11,04 | 10,99 | 1.400 |
20 mar 2024 | 11,01 | 11,31 | 11,01 | 11,31 | 11,26 | 3.100 |
19 mar 2024 | 11,30 | 11,30 | 11,00 | 11,00 | 10,95 | 1.500 |
18 mar 2024 | 11,00 | 11,43 | 11,00 | 11,02 | 10,97 | 20.100 |
15 mar 2024 | 11,11 | 11,15 | 11,00 | 11,00 | 10,95 | 9.000 |
14 mar 2024 | 11,15 | 11,16 | 11,00 | 11,00 | 10,95 | 18.000 |
13 mar 2024 | 11,30 | 11,30 | 11,15 | 11,15 | 11,10 | 3.400 |
12 mar 2024 | 11,21 | 11,48 | 11,16 | 11,16 | 11,11 | 23.900 |
11 mar 2024 | 11,40 | 11,55 | 11,17 | 11,55 | 11,50 | 2.600 |
08 mar 2024 | 11,30 | 11,50 | 11,30 | 11,50 | 11,45 | 900 |
07 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,50 | 300 |
06 mar 2024 | 11,44 | 11,60 | 11,29 | 11,29 | 11,24 | 1.400 |
05 mar 2024 | 11,38 | 11,50 | 11,25 | 11,25 | 11,20 | 2.200 |
04 mar 2024 | 11,23 | 11,35 | 11,11 | 11,26 | 11,21 | 5.000 |
01 mar 2024 | 11,30 | 11,34 | 11,11 | 11,34 | 11,29 | 6.000 |
29 feb 2024 | 11,11 | 11,28 | 11,10 | 11,28 | 11,23 | 1.600 |
28 feb 2024 | 11,45 | 11,45 | 11,11 | 11,20 | 11,15 | 15.200 |
27 feb 2024 | 11,59 | 11,59 | 11,45 | 11,45 | 11,40 | 1.300 |
26 feb 2024 | 11,47 | 11,62 | 11,46 | 11,49 | 11,44 | 2.500 |
23 feb 2024 | 11,95 | 11,95 | 11,45 | 11,45 | 11,40 | 6.400 |
22 feb 2024 | 11,50 | 11,77 | 11,50 | 11,70 | 11,65 | 25.100 |
21 feb 2024 | 11,75 | 12,00 | 11,55 | 11,55 | 11,50 | 5.200 |
20 feb 2024 | 11,39 | 11,65 | 11,39 | 11,65 | 11,60 | 2.200 |
16 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,22 | 800 |
15 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,38 | 1.200 |
14 feb 2024 | 11,30 | 11,55 | 11,25 | 11,55 | 11,50 | 6.000 |
13 feb 2024 | 11,25 | 11,51 | 11,25 | 11,25 | 11,20 | 1.500 |
12 feb 2024 | 11,80 | 11,80 | 11,31 | 11,36 | 11,31 | 5.000 |
09 feb 2024 | 11,53 | 11,65 | 11,35 | 11,50 | 11,45 | 2.200 |
08 feb 2024 | 11,35 | 11,55 | 11,35 | 11,50 | 11,45 | 3.800 |
07 feb 2024 | 11,31 | 11,40 | 11,30 | 11,38 | 11,33 | 2.800 |
07 feb 2024 | 0.05 Dividendo |
06 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,55 | - |
05 feb 2024 | 11,30 | 11,65 | 11,30 | 11,65 | 11,55 | 3.000 |
02 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,28 | 700 |
01 feb 2024 | 11,53 | 11,65 | 11,33 | 11,33 | 11,23 | 1.700 |
31 gen 2024 | 11,62 | 11,80 | 11,53 | 11,53 | 11,43 | 7.100 |
30 gen 2024 | 11,44 | 11,62 | 11,43 | 11,62 | 11,52 | 2.500 |
29 gen 2024 | 11,32 | 11,40 | 11,31 | 11,40 | 11,30 | 2.700 |
26 gen 2024 | 11,80 | 11,80 | 11,50 | 11,69 | 11,59 | 1.800 |
25 gen 2024 | 11,60 | 11,60 | 11,29 | 11,35 | 11,25 | 2.100 |
24 gen 2024 | 11,52 | 11,62 | 11,28 | 11,28 | 11,18 | 1.300 |
23 gen 2024 | 11,60 | 11,60 | 11,26 | 11,26 | 11,16 | 2.500 |
22 gen 2024 | 11,40 | 11,45 | 11,25 | 11,28 | 11,18 | 1.700 |
19 gen 2024 | 11,50 | 11,79 | 11,39 | 11,51 | 11,41 | 3.200 |
18 gen 2024 | 10,95 | 11,83 | 10,95 | 11,68 | 11,58 | 5.300 |
17 gen 2024 | 11,25 | 11,80 | 11,25 | 11,80 | 11,70 | 900 |
16 gen 2024 | 11,53 | 11,53 | 11,35 | 11,53 | 11,43 | 2.300 |
12 gen 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,34 | - |
11 gen 2024 | 11,68 | 11,68 | 11,29 | 11,44 | 11,34 | 9.200 |
10 gen 2024 | 11,85 | 11,85 | 11,76 | 11,76 | 11,66 | 800 |
09 gen 2024 | 11,58 | 11,80 | 11,57 | 11,80 | 11,70 | 5.300 |
08 gen 2024 | 11,75 | 11,84 | 11,60 | 11,65 | 11,55 | 4.400 |
05 gen 2024 | 11,46 | 11,74 | 11,37 | 11,60 | 11,50 | 11.900 |
04 gen 2024 | 11,29 | 11,35 | 11,29 | 11,35 | 11,25 | 3.800 |
03 gen 2024 | 11,25 | 11,40 | 11,23 | 11,39 | 11,29 | 18.400 |
02 gen 2024 | 11,30 | 11,30 | 11,27 | 11,30 | 11,20 | 4.300 |
29 dic 2023 | 11,20 | 11,23 | 11,20 | 11,23 | 11,13 | 1.200 |
*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...