Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
28 mar 2024 | 0.165 Dividendo |
27 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
26 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
25 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
22 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
21 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
20 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | - |
19 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | 3.100 |
18 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,30 | 100 |
15 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,84 | 100 |
14 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
13 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
12 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
11 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | 6.200 |
08 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
07 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
06 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | - |
05 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,38 | 200 |
04 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,18 | 100 |
01 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,18 | 200 |
29 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,48 | - |
28 feb 2024 | 12,05 | 12,05 | 11,65 | 11,65 | 11,48 | 400 |
27 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | - |
26 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | - |
23 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | - |
22 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | 900 |
21 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,33 | - |
20 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,33 | - |
16 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,33 | - |
15 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,33 | 2.000 |
14 feb 2024 | 11,80 | 11,80 | 10,86 | 10,86 | 10,70 | 1.200 |
13 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 11,98 | 2.000 |
12 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,81 | 7.500 |
09 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,81 | - |
08 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,81 | 900 |
07 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
06 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | - |
05 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,22 | 700 |
02 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | - |
01 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | 2.900 |
31 gen 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,83 | 800 |
30 gen 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 11,89 | 500 |
29 gen 2024 | 11,75 | 11,99 | 11,75 | 11,99 | 11,82 | 300 |
26 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,80 | - |
25 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,80 | 900 |
24 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,48 | 500 |
23 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,43 | - |
22 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,43 | - |
19 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,43 | - |
18 gen 2024 | 11,39 | 11,60 | 11,39 | 11,60 | 11,43 | 200 |
17 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,69 | 200 |
16 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,81 | 200 |
12 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,31 | 700 |
11 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,48 | - |
10 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,48 | - |
09 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,48 | 500 |
08 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,24 | 400 |
05 gen 2024 | 11,42 | 11,42 | 11,20 | 11,20 | 11,04 | 5.200 |
04 gen 2024 | 11,42 | 11,58 | 11,42 | 11,58 | 11,41 | 1.100 |
03 gen 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,56 | - |
02 gen 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,56 | - |
29 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,56 | - |
28 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,56 | 1.500 |
27 dic 2023 | 10,53 | 10,53 | 10,53 | 10,53 | 10,38 | - |
26 dic 2023 | 10,53 | 10,53 | 10,53 | 10,53 | 10,38 | - |
22 dic 2023 | 10,53 | 10,53 | 10,53 | 10,53 | 10,38 | 100 |
21 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,25 | - |
20 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,25 | - |
19 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,25 | - |
18 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,25 | - |
15 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,25 | 1.000 |
14 dic 2023 | 10,09 | 10,09 | 10,09 | 10,09 | 9,94 | 200 |
13 dic 2023 | 10,45 | 10,45 | 10,45 | 10,45 | 10,30 | - |
12 dic 2023 | 10,72 | 10,72 | 10,45 | 10,45 | 10,30 | 700 |
11 dic 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,39 | - |
08 dic 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,39 | 700 |
07 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 10,86 | - |
06 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 10,86 | - |
05 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 10,86 | 600 |
04 dic 2023 | 10,35 | 10,43 | 10,35 | 10,43 | 10,28 | 4.600 |
01 dic 2023 | 10,44 | 10,44 | 10,44 | 10,44 | 10,29 | 100 |
30 nov 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,55 | 3.100 |
29 nov 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,67 | 800 |
28 nov 2023 | 10,83 | 11,15 | 10,83 | 11,15 | 10,99 | 600 |
27 nov 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,33 | 100 |
24 nov 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,67 | - |
22 nov 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,67 | - |
21 nov 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,67 | 200 |
20 nov 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 11,73 | - |
17 nov 2023 | 11,90 | 11,90 | 11,80 | 11,90 | 11,73 | 800 |
16 nov 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,63 | 100 |
15 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,51 | - |
14 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,51 | 2.000 |
13 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,51 | 100 |
10 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,51 | - |
09 nov 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 11,51 | 100 |
08 nov 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 10,92 | 5.900 |
07 nov 2023 | 10,43 | 10,43 | 10,43 | 10,43 | 10,28 | 300 |
06 nov 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 9,86 | 1.500 |
*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...