Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,15 | 11,18 | 11,11 | 11,13 | 11,13 | 9.572 |
02 mag 2024 | 11,07 | 11,08 | 10,99 | 11,05 | 11,05 | 126.400 |
01 mag 2024 | 11,04 | 11,07 | 10,99 | 11,02 | 11,02 | 29.200 |
30 apr 2024 | 10,95 | 11,05 | 10,95 | 11,00 | 11,00 | 10.300 |
29 apr 2024 | 11,07 | 11,10 | 10,98 | 11,00 | 11,00 | 30.000 |
26 apr 2024 | 11,11 | 11,20 | 11,06 | 11,06 | 11,06 | 22.400 |
25 apr 2024 | 11,15 | 11,15 | 11,09 | 11,10 | 11,10 | 22.700 |
24 apr 2024 | 11,15 | 11,19 | 11,13 | 11,17 | 11,17 | 22.600 |
23 apr 2024 | 11,14 | 11,14 | 11,05 | 11,13 | 11,13 | 38.800 |
22 apr 2024 | 10,97 | 11,06 | 10,97 | 11,05 | 11,05 | 75.000 |
19 apr 2024 | 11,03 | 11,04 | 10,99 | 11,02 | 11,02 | 51.300 |
18 apr 2024 | 11,01 | 11,07 | 10,97 | 10,98 | 10,98 | 27.000 |
18 apr 2024 | 0.05 Dividendo |
17 apr 2024 | 11,13 | 11,13 | 11,04 | 11,04 | 10,99 | 26.300 |
16 apr 2024 | 11,11 | 11,14 | 11,02 | 11,09 | 11,04 | 35.300 |
15 apr 2024 | 11,19 | 11,19 | 11,11 | 11,14 | 11,09 | 32.800 |
12 apr 2024 | 11,18 | 11,24 | 11,18 | 11,21 | 11,16 | 32.300 |
11 apr 2024 | 11,20 | 11,20 | 11,16 | 11,16 | 11,11 | 13.500 |
10 apr 2024 | 11,20 | 11,20 | 11,15 | 11,17 | 11,12 | 21.500 |
09 apr 2024 | 11,30 | 11,30 | 11,24 | 11,24 | 11,19 | 9.900 |
08 apr 2024 | 11,26 | 11,30 | 11,20 | 11,20 | 11,15 | 26.000 |
05 apr 2024 | 11,22 | 11,24 | 11,20 | 11,20 | 11,15 | 38.600 |
04 apr 2024 | 11,32 | 11,32 | 11,22 | 11,23 | 11,18 | 62.600 |
03 apr 2024 | 11,12 | 11,22 | 11,12 | 11,22 | 11,17 | 25.300 |
02 apr 2024 | 11,17 | 11,22 | 11,17 | 11,18 | 11,13 | 44.000 |
01 apr 2024 | 11,28 | 11,28 | 11,19 | 11,23 | 11,18 | 48.300 |
28 mar 2024 | 11,18 | 11,31 | 11,18 | 11,31 | 11,26 | 40.300 |
27 mar 2024 | 11,29 | 11,32 | 11,14 | 11,15 | 11,10 | 92.000 |
26 mar 2024 | 11,32 | 11,35 | 11,20 | 11,20 | 11,15 | 23.800 |
25 mar 2024 | 11,36 | 11,36 | 11,24 | 11,24 | 11,19 | 42.800 |
22 mar 2024 | 11,28 | 11,35 | 11,27 | 11,34 | 11,29 | 125.900 |
21 mar 2024 | 11,24 | 11,28 | 11,17 | 11,21 | 11,16 | 28.100 |
20 mar 2024 | 11,24 | 11,25 | 11,18 | 11,18 | 11,13 | 27.300 |
19 mar 2024 | 11,18 | 11,25 | 11,18 | 11,23 | 11,18 | 22.200 |
18 mar 2024 | 11,15 | 11,20 | 11,13 | 11,18 | 11,13 | 20.300 |
15 mar 2024 | 11,12 | 11,14 | 11,09 | 11,12 | 11,07 | 7.400 |
14 mar 2024 | 11,13 | 11,13 | 11,07 | 11,11 | 11,06 | 25.800 |
14 mar 2024 | 0.049 Dividendo |
13 mar 2024 | 11,19 | 11,20 | 11,15 | 11,18 | 11,08 | 30.900 |
12 mar 2024 | 11,19 | 11,20 | 11,15 | 11,16 | 11,06 | 33.400 |
11 mar 2024 | 11,23 | 11,23 | 11,15 | 11,17 | 11,07 | 20.100 |
08 mar 2024 | 11,14 | 11,20 | 11,14 | 11,20 | 11,10 | 56.300 |
07 mar 2024 | 11,10 | 11,14 | 11,07 | 11,11 | 11,01 | 68.900 |
06 mar 2024 | 11,05 | 11,09 | 11,05 | 11,08 | 10,98 | 24.600 |
05 mar 2024 | 11,00 | 11,09 | 10,99 | 11,06 | 10,96 | 88.600 |
04 mar 2024 | 10,99 | 11,00 | 10,98 | 10,99 | 10,89 | 36.800 |
01 mar 2024 | 10,98 | 11,00 | 10,95 | 11,00 | 10,90 | 37.800 |
29 feb 2024 | 10,94 | 10,98 | 10,94 | 10,98 | 10,88 | 66.300 |
28 feb 2024 | 10,95 | 10,95 | 10,90 | 10,95 | 10,85 | 40.700 |
27 feb 2024 | 10,99 | 11,00 | 10,92 | 10,92 | 10,82 | 33.500 |
26 feb 2024 | 11,03 | 11,05 | 10,96 | 10,97 | 10,87 | 38.300 |
23 feb 2024 | 11,10 | 11,10 | 11,05 | 11,06 | 10,96 | 42.200 |
22 feb 2024 | 11,10 | 11,10 | 11,05 | 11,05 | 10,95 | 16.600 |
21 feb 2024 | 11,11 | 11,12 | 11,07 | 11,07 | 10,97 | 36.500 |
20 feb 2024 | 11,10 | 11,14 | 11,03 | 11,07 | 10,97 | 21.500 |
16 feb 2024 | 11,09 | 11,09 | 11,01 | 11,05 | 10,95 | 34.500 |
15 feb 2024 | 11,11 | 11,15 | 11,04 | 11,11 | 11,01 | 13.600 |
15 feb 2024 | 0.043 Dividendo |
14 feb 2024 | 11,03 | 11,10 | 11,02 | 11,09 | 10,95 | 22.100 |
13 feb 2024 | 11,04 | 11,04 | 10,95 | 10,97 | 10,83 | 34.300 |
12 feb 2024 | 11,05 | 11,09 | 11,02 | 11,06 | 10,92 | 46.700 |
09 feb 2024 | 10,97 | 11,05 | 10,97 | 11,02 | 10,88 | 45.200 |
08 feb 2024 | 10,97 | 11,04 | 10,94 | 11,00 | 10,86 | 40.800 |
07 feb 2024 | 10,75 | 11,05 | 10,75 | 10,96 | 10,82 | 63.400 |
06 feb 2024 | 10,76 | 10,88 | 10,76 | 10,83 | 10,69 | 53.700 |
05 feb 2024 | 10,78 | 10,78 | 10,71 | 10,73 | 10,60 | 18.300 |
02 feb 2024 | 10,84 | 10,85 | 10,77 | 10,80 | 10,66 | 56.200 |
01 feb 2024 | 10,76 | 10,91 | 10,76 | 10,89 | 10,75 | 28.800 |
31 gen 2024 | 10,64 | 10,74 | 10,64 | 10,71 | 10,57 | 55.600 |
30 gen 2024 | 10,68 | 10,79 | 10,60 | 10,64 | 10,50 | 61.100 |
29 gen 2024 | 10,77 | 10,77 | 10,65 | 10,69 | 10,55 | 29.200 |
26 gen 2024 | 10,70 | 10,75 | 10,69 | 10,73 | 10,59 | 44.700 |
25 gen 2024 | 10,73 | 10,73 | 10,71 | 10,72 | 10,58 | 5.100 |
24 gen 2024 | 10,68 | 10,73 | 10,68 | 10,71 | 10,57 | 14.700 |
23 gen 2024 | 10,71 | 10,71 | 10,65 | 10,67 | 10,53 | 33.800 |
22 gen 2024 | 10,55 | 10,74 | 10,55 | 10,72 | 10,58 | 29.800 |
19 gen 2024 | 10,64 | 10,64 | 10,48 | 10,56 | 10,43 | 32.900 |
18 gen 2024 | 10,65 | 10,70 | 10,56 | 10,62 | 10,48 | 91.700 |
18 gen 2024 | 0.043 Dividendo |
17 gen 2024 | 10,71 | 10,72 | 10,64 | 10,64 | 10,46 | 69.700 |
16 gen 2024 | 10,75 | 10,77 | 10,69 | 10,73 | 10,55 | 82.500 |
12 gen 2024 | 10,80 | 10,80 | 10,74 | 10,76 | 10,58 | 37.800 |
11 gen 2024 | 10,73 | 10,78 | 10,73 | 10,75 | 10,57 | 31.700 |
10 gen 2024 | 10,72 | 10,77 | 10,70 | 10,73 | 10,56 | 61.500 |
09 gen 2024 | 10,75 | 10,80 | 10,72 | 10,72 | 10,54 | 49.900 |
08 gen 2024 | 10,67 | 10,77 | 10,67 | 10,76 | 10,58 | 46.400 |
05 gen 2024 | 10,67 | 10,69 | 10,65 | 10,67 | 10,49 | 21.500 |
04 gen 2024 | 10,69 | 10,69 | 10,63 | 10,67 | 10,49 | 78.500 |
03 gen 2024 | 10,61 | 10,72 | 10,59 | 10,69 | 10,51 | 67.500 |
02 gen 2024 | 10,55 | 10,61 | 10,54 | 10,61 | 10,43 | 29.900 |
29 dic 2023 | 10,48 | 10,59 | 10,46 | 10,57 | 10,39 | 86.700 |
28 dic 2023 | 10,57 | 10,69 | 10,54 | 10,55 | 10,37 | 123.200 |
27 dic 2023 | 10,60 | 10,67 | 10,60 | 10,63 | 10,45 | 97.800 |
26 dic 2023 | 10,61 | 10,64 | 10,57 | 10,60 | 10,42 | 115.200 |
22 dic 2023 | 10,66 | 10,73 | 10,56 | 10,60 | 10,42 | 176.500 |
21 dic 2023 | 10,60 | 10,69 | 10,59 | 10,60 | 10,42 | 81.800 |
20 dic 2023 | 10,45 | 10,64 | 10,45 | 10,57 | 10,39 | 175.800 |
19 dic 2023 | 10,41 | 10,48 | 10,40 | 10,45 | 10,28 | 130.000 |
18 dic 2023 | 10,33 | 10,44 | 10,33 | 10,39 | 10,22 | 99.800 |
15 dic 2023 | 10,35 | 10,45 | 10,35 | 10,43 | 10,26 | 53.500 |
*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...