Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 12,17 | 12,21 | 11,98 | 12,12 | 12,12 | 770.877 |
03 mag 2024 | 11,63 | 11,66 | 11,63 | 11,64 | 11,64 | 100.500 |
02 mag 2024 | 11,57 | 11,58 | 11,49 | 11,53 | 11,53 | 114.200 |
01 mag 2024 | 11,54 | 11,59 | 11,49 | 11,55 | 11,55 | 142.300 |
30 apr 2024 | 11,50 | 11,55 | 11,50 | 11,50 | 11,50 | 98.000 |
29 apr 2024 | 11,52 | 11,58 | 11,52 | 11,58 | 11,58 | 79.600 |
26 apr 2024 | 11,50 | 11,55 | 11,48 | 11,48 | 11,48 | 85.500 |
25 apr 2024 | 11,52 | 11,53 | 11,46 | 11,50 | 11,50 | 77.500 |
24 apr 2024 | 11,64 | 11,67 | 11,57 | 11,58 | 11,58 | 126.100 |
23 apr 2024 | 11,63 | 11,71 | 11,62 | 11,65 | 11,65 | 118.100 |
22 apr 2024 | 11,67 | 11,67 | 11,62 | 11,62 | 11,62 | 140.000 |
19 apr 2024 | 11,61 | 11,65 | 11,50 | 11,62 | 11,62 | 98.600 |
18 apr 2024 | 11,62 | 11,62 | 11,59 | 11,62 | 11,62 | 108.100 |
17 apr 2024 | 11,64 | 11,64 | 11,55 | 11,61 | 11,61 | 136.800 |
16 apr 2024 | 11,55 | 11,62 | 11,50 | 11,58 | 11,58 | 182.100 |
15 apr 2024 | 11,61 | 11,62 | 11,50 | 11,56 | 11,56 | 174.800 |
12 apr 2024 | 11,64 | 11,72 | 11,64 | 11,65 | 11,65 | 111.900 |
12 apr 2024 | 0.055 Dividendo |
11 apr 2024 | 11,74 | 11,74 | 11,67 | 11,72 | 11,66 | 108.100 |
10 apr 2024 | 11,81 | 11,81 | 11,67 | 11,68 | 11,63 | 109.400 |
09 apr 2024 | 11,83 | 11,86 | 11,81 | 11,86 | 11,80 | 118.000 |
08 apr 2024 | 11,76 | 11,80 | 11,71 | 11,79 | 11,73 | 81.400 |
05 apr 2024 | 11,74 | 11,75 | 11,70 | 11,73 | 11,67 | 98.400 |
04 apr 2024 | 11,77 | 11,82 | 11,76 | 11,77 | 11,71 | 94.200 |
03 apr 2024 | 11,74 | 11,77 | 11,71 | 11,76 | 11,70 | 104.800 |
02 apr 2024 | 11,80 | 11,82 | 11,74 | 11,81 | 11,75 | 181.400 |
01 apr 2024 | 12,03 | 12,03 | 11,82 | 11,87 | 11,81 | 125.300 |
28 mar 2024 | 11,99 | 12,06 | 11,85 | 12,06 | 12,00 | 233.000 |
27 mar 2024 | 11,89 | 12,00 | 11,89 | 11,99 | 11,93 | 145.100 |
26 mar 2024 | 11,90 | 11,92 | 11,88 | 11,88 | 11,82 | 94.600 |
25 mar 2024 | 11,95 | 11,95 | 11,87 | 11,87 | 11,81 | 83.600 |
22 mar 2024 | 11,96 | 12,00 | 11,93 | 11,95 | 11,89 | 153.400 |
21 mar 2024 | 11,99 | 12,00 | 11,88 | 11,89 | 11,83 | 196.200 |
20 mar 2024 | 11,95 | 11,98 | 11,92 | 11,96 | 11,90 | 174.100 |
19 mar 2024 | 12,07 | 12,07 | 11,96 | 11,97 | 11,91 | 202.200 |
18 mar 2024 | 12,02 | 12,07 | 12,02 | 12,07 | 12,01 | 166.900 |
15 mar 2024 | 11,98 | 12,00 | 11,93 | 11,99 | 11,93 | 139.200 |
14 mar 2024 | 11,99 | 12,02 | 11,94 | 11,98 | 11,92 | 194.800 |
14 mar 2024 | 0.055 Dividendo |
13 mar 2024 | 12,07 | 12,09 | 12,05 | 12,06 | 11,95 | 207.200 |
12 mar 2024 | 12,05 | 12,05 | 12,01 | 12,04 | 11,93 | 289.000 |
11 mar 2024 | 12,00 | 12,06 | 12,00 | 12,02 | 11,91 | 129.500 |
08 mar 2024 | 12,02 | 12,08 | 11,99 | 12,05 | 11,94 | 232.300 |
07 mar 2024 | 11,95 | 12,00 | 11,95 | 11,99 | 11,88 | 98.700 |
06 mar 2024 | 11,90 | 11,98 | 11,90 | 11,94 | 11,83 | 152.300 |
05 mar 2024 | 11,85 | 11,93 | 11,85 | 11,92 | 11,81 | 154.900 |
04 mar 2024 | 11,81 | 11,88 | 11,81 | 11,85 | 11,74 | 112.300 |
01 mar 2024 | 11,80 | 11,85 | 11,79 | 11,82 | 11,71 | 148.300 |
29 feb 2024 | 11,78 | 11,83 | 11,78 | 11,81 | 11,70 | 96.900 |
28 feb 2024 | 11,67 | 11,78 | 11,67 | 11,75 | 11,64 | 90.800 |
27 feb 2024 | 11,70 | 11,71 | 11,67 | 11,68 | 11,57 | 185.800 |
26 feb 2024 | 11,73 | 11,75 | 11,69 | 11,70 | 11,59 | 277.400 |
23 feb 2024 | 11,76 | 11,76 | 11,72 | 11,75 | 11,64 | 164.700 |
22 feb 2024 | 11,76 | 11,76 | 11,68 | 11,72 | 11,61 | 387.200 |
21 feb 2024 | 11,72 | 11,74 | 11,70 | 11,71 | 11,60 | 187.400 |
20 feb 2024 | 11,76 | 11,76 | 11,72 | 11,72 | 11,61 | 161.100 |
16 feb 2024 | 11,77 | 11,77 | 11,71 | 11,74 | 11,63 | 155.200 |
15 feb 2024 | 11,71 | 11,84 | 11,71 | 11,77 | 11,66 | 263.800 |
14 feb 2024 | 11,67 | 11,74 | 11,67 | 11,73 | 11,62 | 132.400 |
14 feb 2024 | 0.055 Dividendo |
13 feb 2024 | 11,70 | 11,72 | 11,65 | 11,72 | 11,56 | 164.600 |
12 feb 2024 | 11,72 | 11,77 | 11,70 | 11,77 | 11,61 | 89.900 |
09 feb 2024 | 11,70 | 11,73 | 11,67 | 11,67 | 11,51 | 242.900 |
08 feb 2024 | 11,69 | 11,70 | 11,66 | 11,67 | 11,51 | 348.000 |
07 feb 2024 | 11,75 | 11,75 | 11,67 | 11,70 | 11,54 | 273.500 |
06 feb 2024 | 11,66 | 11,75 | 11,64 | 11,72 | 11,56 | 187.200 |
05 feb 2024 | 11,64 | 11,69 | 11,62 | 11,66 | 11,50 | 126.700 |
02 feb 2024 | 11,69 | 11,74 | 11,68 | 11,72 | 11,56 | 259.500 |
01 feb 2024 | 11,70 | 11,82 | 11,70 | 11,79 | 11,63 | 261.700 |
31 gen 2024 | 11,54 | 11,69 | 11,54 | 11,65 | 11,49 | 190.600 |
30 gen 2024 | 11,54 | 11,59 | 11,52 | 11,54 | 11,38 | 208.700 |
29 gen 2024 | 11,45 | 11,57 | 11,45 | 11,54 | 11,38 | 223.700 |
26 gen 2024 | 11,50 | 11,53 | 11,44 | 11,45 | 11,29 | 470.800 |
25 gen 2024 | 11,51 | 11,56 | 11,51 | 11,53 | 11,37 | 282.000 |
24 gen 2024 | 11,47 | 11,54 | 11,47 | 11,50 | 11,34 | 292.400 |
23 gen 2024 | 11,50 | 11,50 | 11,44 | 11,47 | 11,31 | 264.900 |
22 gen 2024 | 11,50 | 11,60 | 11,50 | 11,53 | 11,37 | 152.600 |
19 gen 2024 | 11,45 | 11,54 | 11,35 | 11,44 | 11,28 | 749.400 |
18 gen 2024 | 11,56 | 11,62 | 11,47 | 11,48 | 11,32 | 257.100 |
17 gen 2024 | 11,56 | 11,60 | 11,54 | 11,58 | 11,42 | 244.700 |
16 gen 2024 | 11,65 | 11,66 | 11,57 | 11,62 | 11,46 | 232.500 |
12 gen 2024 | 11,64 | 11,68 | 11,63 | 11,68 | 11,52 | 102.800 |
11 gen 2024 | 11,65 | 11,68 | 11,61 | 11,64 | 11,48 | 187.600 |
11 gen 2024 | 0.055 Dividendo |
10 gen 2024 | 11,74 | 11,76 | 11,70 | 11,71 | 11,49 | 222.900 |
09 gen 2024 | 11,77 | 11,81 | 11,72 | 11,73 | 11,51 | 285.400 |
08 gen 2024 | 11,75 | 11,86 | 11,70 | 11,81 | 11,59 | 311.100 |
05 gen 2024 | 11,71 | 11,73 | 11,69 | 11,69 | 11,47 | 103.100 |
04 gen 2024 | 11,72 | 11,75 | 11,71 | 11,73 | 11,51 | 288.400 |
03 gen 2024 | 11,77 | 11,80 | 11,73 | 11,80 | 11,58 | 112.900 |
02 gen 2024 | 11,61 | 11,79 | 11,60 | 11,79 | 11,57 | 216.600 |
29 dic 2023 | 11,65 | 11,72 | 11,64 | 11,64 | 11,42 | 291.600 |
28 dic 2023 | 11,64 | 11,72 | 11,64 | 11,72 | 11,50 | 399.500 |
27 dic 2023 | 11,68 | 11,74 | 11,68 | 11,71 | 11,49 | 259.300 |
26 dic 2023 | 11,63 | 11,71 | 11,63 | 11,66 | 11,44 | 250.500 |
22 dic 2023 | 11,67 | 11,75 | 11,64 | 11,66 | 11,44 | 235.700 |
21 dic 2023 | 11,68 | 11,76 | 11,63 | 11,68 | 11,46 | 341.200 |
20 dic 2023 | 11,79 | 11,82 | 11,68 | 11,68 | 11,46 | 430.700 |
19 dic 2023 | 11,72 | 11,79 | 11,71 | 11,77 | 11,55 | 422.700 |
18 dic 2023 | 11,69 | 11,76 | 11,69 | 11,72 | 11,50 | 356.300 |
*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...