Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,83 | 10,85 | 10,80 | 10,83 | 10,83 | 194.982 |
02 mag 2024 | 10,69 | 10,74 | 10,67 | 10,73 | 10,73 | 288.100 |
01 mag 2024 | 10,67 | 10,71 | 10,63 | 10,68 | 10,68 | 382.700 |
30 apr 2024 | 10,64 | 10,70 | 10,64 | 10,65 | 10,65 | 130.000 |
29 apr 2024 | 10,65 | 10,69 | 10,64 | 10,67 | 10,67 | 242.700 |
26 apr 2024 | 10,62 | 10,70 | 10,62 | 10,64 | 10,64 | 310.400 |
25 apr 2024 | 10,65 | 10,66 | 10,61 | 10,62 | 10,62 | 212.500 |
24 apr 2024 | 10,76 | 10,76 | 10,67 | 10,71 | 10,71 | 278.300 |
23 apr 2024 | 10,67 | 10,79 | 10,67 | 10,74 | 10,74 | 178.500 |
22 apr 2024 | 10,71 | 10,73 | 10,67 | 10,67 | 10,67 | 170.900 |
19 apr 2024 | 10,69 | 10,71 | 10,66 | 10,68 | 10,68 | 99.300 |
18 apr 2024 | 10,64 | 10,68 | 10,63 | 10,67 | 10,67 | 232.700 |
17 apr 2024 | 10,67 | 10,68 | 10,62 | 10,64 | 10,64 | 210.100 |
16 apr 2024 | 10,59 | 10,66 | 10,56 | 10,60 | 10,60 | 311.700 |
15 apr 2024 | 10,67 | 10,70 | 10,59 | 10,61 | 10,61 | 167.700 |
12 apr 2024 | 10,76 | 10,76 | 10,67 | 10,70 | 10,70 | 199.800 |
12 apr 2024 | 0.049 Dividendo |
11 apr 2024 | 10,82 | 10,82 | 10,71 | 10,79 | 10,74 | 151.500 |
10 apr 2024 | 10,85 | 10,88 | 10,72 | 10,75 | 10,70 | 273.300 |
09 apr 2024 | 10,96 | 10,98 | 10,88 | 10,93 | 10,88 | 194.600 |
08 apr 2024 | 10,92 | 10,98 | 10,92 | 10,92 | 10,87 | 215.800 |
05 apr 2024 | 11,08 | 11,08 | 10,95 | 10,96 | 10,91 | 161.100 |
04 apr 2024 | 11,05 | 11,07 | 11,01 | 11,05 | 11,00 | 167.500 |
03 apr 2024 | 10,96 | 11,02 | 10,92 | 10,99 | 10,94 | 280.100 |
02 apr 2024 | 10,94 | 11,01 | 10,91 | 11,01 | 10,96 | 329.700 |
01 apr 2024 | 11,03 | 11,04 | 10,94 | 11,00 | 10,95 | 253.900 |
28 mar 2024 | 10,99 | 11,04 | 10,99 | 11,01 | 10,96 | 135.300 |
27 mar 2024 | 10,97 | 11,03 | 10,97 | 11,03 | 10,98 | 140.700 |
26 mar 2024 | 11,02 | 11,04 | 10,96 | 10,98 | 10,93 | 276.100 |
25 mar 2024 | 11,01 | 11,04 | 10,99 | 11,02 | 10,97 | 181.500 |
22 mar 2024 | 11,07 | 11,07 | 11,04 | 11,05 | 11,00 | 96.800 |
21 mar 2024 | 11,09 | 11,09 | 10,99 | 11,00 | 10,95 | 315.800 |
20 mar 2024 | 11,16 | 11,16 | 10,98 | 11,09 | 11,04 | 368.300 |
19 mar 2024 | 11,17 | 11,19 | 11,13 | 11,16 | 11,11 | 146.700 |
18 mar 2024 | 11,20 | 11,22 | 11,14 | 11,18 | 11,13 | 165.200 |
15 mar 2024 | 11,10 | 11,20 | 11,06 | 11,17 | 11,12 | 269.000 |
14 mar 2024 | 11,07 | 11,12 | 11,06 | 11,10 | 11,05 | 193.100 |
14 mar 2024 | 0.049 Dividendo |
13 mar 2024 | 11,15 | 11,17 | 11,10 | 11,16 | 11,06 | 234.300 |
12 mar 2024 | 11,21 | 11,24 | 11,13 | 11,15 | 11,05 | 187.100 |
11 mar 2024 | 11,24 | 11,24 | 11,20 | 11,22 | 11,12 | 174.600 |
08 mar 2024 | 11,15 | 11,21 | 11,13 | 11,19 | 11,09 | 271.000 |
07 mar 2024 | 11,11 | 11,15 | 11,08 | 11,10 | 11,00 | 216.700 |
06 mar 2024 | 11,13 | 11,13 | 11,07 | 11,11 | 11,01 | 265.400 |
05 mar 2024 | 11,08 | 11,12 | 11,07 | 11,11 | 11,01 | 140.100 |
04 mar 2024 | 11,00 | 11,11 | 11,00 | 11,03 | 10,93 | 211.800 |
01 mar 2024 | 11,02 | 11,07 | 11,00 | 11,05 | 10,95 | 193.000 |
29 feb 2024 | 11,00 | 11,05 | 11,00 | 11,02 | 10,92 | 173.100 |
28 feb 2024 | 10,91 | 10,99 | 10,91 | 10,97 | 10,87 | 128.900 |
27 feb 2024 | 10,97 | 10,97 | 10,91 | 10,91 | 10,81 | 224.800 |
26 feb 2024 | 11,03 | 11,06 | 10,96 | 10,97 | 10,87 | 170.500 |
23 feb 2024 | 11,08 | 11,09 | 11,02 | 11,06 | 10,96 | 177.300 |
22 feb 2024 | 11,16 | 11,17 | 11,01 | 11,01 | 10,91 | 285.900 |
21 feb 2024 | 11,14 | 11,16 | 11,09 | 11,12 | 11,02 | 112.900 |
20 feb 2024 | 11,12 | 11,12 | 11,08 | 11,12 | 11,02 | 115.200 |
16 feb 2024 | 11,10 | 11,13 | 11,08 | 11,11 | 11,01 | 102.100 |
15 feb 2024 | 11,09 | 11,17 | 11,09 | 11,14 | 11,04 | 342.800 |
14 feb 2024 | 11,05 | 11,08 | 11,05 | 11,07 | 10,97 | 153.000 |
14 feb 2024 | 0.049 Dividendo |
13 feb 2024 | 11,11 | 11,11 | 11,07 | 11,11 | 10,96 | 355.400 |
12 feb 2024 | 11,16 | 11,19 | 11,14 | 11,17 | 11,02 | 198.200 |
09 feb 2024 | 11,13 | 11,13 | 11,09 | 11,10 | 10,95 | 351.700 |
08 feb 2024 | 11,10 | 11,10 | 11,06 | 11,08 | 10,93 | 130.000 |
07 feb 2024 | 11,16 | 11,17 | 11,07 | 11,10 | 10,95 | 407.800 |
06 feb 2024 | 11,04 | 11,14 | 11,04 | 11,14 | 10,99 | 123.400 |
05 feb 2024 | 11,05 | 11,07 | 11,02 | 11,04 | 10,89 | 270.400 |
02 feb 2024 | 11,15 | 11,15 | 11,08 | 11,11 | 10,96 | 361.600 |
01 feb 2024 | 11,24 | 11,28 | 11,18 | 11,22 | 11,07 | 401.900 |
31 gen 2024 | 11,12 | 11,15 | 11,05 | 11,14 | 10,99 | 373.500 |
30 gen 2024 | 11,15 | 11,17 | 11,05 | 11,08 | 10,93 | 265.700 |
29 gen 2024 | 11,08 | 11,11 | 11,04 | 11,09 | 10,94 | 208.800 |
26 gen 2024 | 11,09 | 11,09 | 11,01 | 11,03 | 10,88 | 389.800 |
25 gen 2024 | 11,05 | 11,09 | 11,05 | 11,06 | 10,91 | 345.900 |
24 gen 2024 | 11,11 | 11,11 | 11,01 | 11,02 | 10,87 | 182.000 |
23 gen 2024 | 11,05 | 11,08 | 11,01 | 11,07 | 10,92 | 892.500 |
22 gen 2024 | 11,04 | 11,12 | 11,03 | 11,08 | 10,93 | 256.400 |
19 gen 2024 | 11,00 | 11,11 | 10,92 | 10,97 | 10,82 | 1.695.900 |
18 gen 2024 | 11,07 | 11,10 | 10,97 | 11,02 | 10,87 | 515.800 |
17 gen 2024 | 11,07 | 11,09 | 11,01 | 11,06 | 10,91 | 401.500 |
16 gen 2024 | 11,16 | 11,19 | 11,09 | 11,11 | 10,96 | 365.900 |
12 gen 2024 | 11,21 | 11,30 | 11,19 | 11,20 | 11,05 | 339.300 |
11 gen 2024 | 11,11 | 11,24 | 11,07 | 11,22 | 11,07 | 252.800 |
11 gen 2024 | 0.049 Dividendo |
10 gen 2024 | 11,23 | 11,23 | 11,16 | 11,16 | 10,96 | 215.200 |
09 gen 2024 | 11,20 | 11,26 | 11,17 | 11,18 | 10,98 | 187.400 |
08 gen 2024 | 11,17 | 11,26 | 11,16 | 11,22 | 11,02 | 367.200 |
05 gen 2024 | 11,25 | 11,28 | 11,15 | 11,17 | 10,97 | 283.700 |
04 gen 2024 | 11,24 | 11,30 | 11,24 | 11,24 | 11,04 | 120.700 |
03 gen 2024 | 11,17 | 11,30 | 11,17 | 11,27 | 11,07 | 135.800 |
02 gen 2024 | 11,10 | 11,27 | 11,10 | 11,24 | 11,04 | 394.100 |
29 dic 2023 | 10,98 | 11,18 | 10,98 | 11,13 | 10,93 | 450.300 |
28 dic 2023 | 11,10 | 11,17 | 11,03 | 11,04 | 10,85 | 494.000 |
27 dic 2023 | 11,18 | 11,18 | 11,10 | 11,15 | 10,95 | 506.300 |
26 dic 2023 | 11,09 | 11,17 | 11,08 | 11,13 | 10,93 | 438.200 |
22 dic 2023 | 11,15 | 11,18 | 11,12 | 11,13 | 10,93 | 406.800 |
21 dic 2023 | 11,11 | 11,18 | 11,11 | 11,15 | 10,95 | 551.000 |
20 dic 2023 | 11,04 | 11,11 | 11,04 | 11,07 | 10,87 | 470.300 |
19 dic 2023 | 11,03 | 11,07 | 11,01 | 11,04 | 10,85 | 413.200 |
18 dic 2023 | 10,97 | 11,04 | 10,96 | 11,03 | 10,84 | 565.600 |
15 dic 2023 | 10,98 | 10,99 | 10,95 | 10,99 | 10,80 | 268.900 |
*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...