Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 9,92 | 9,95 | 9,93 | 9,95 | 9,95 | 20.739 |
01 mag 2024 | 9,92 | 9,92 | 9,83 | 9,92 | 9,92 | 3.700 |
30 apr 2024 | 9,90 | 9,93 | 9,88 | 9,88 | 9,88 | 7.800 |
29 apr 2024 | 9,89 | 9,93 | 9,89 | 9,89 | 9,89 | 5.100 |
26 apr 2024 | 9,88 | 9,89 | 9,85 | 9,87 | 9,87 | 9.100 |
25 apr 2024 | 9,88 | 9,88 | 9,86 | 9,86 | 9,86 | 900 |
24 apr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | 800 |
23 apr 2024 | 9,90 | 9,95 | 9,90 | 9,93 | 9,93 | 4.300 |
22 apr 2024 | 9,93 | 9,94 | 9,91 | 9,91 | 9,91 | 3.300 |
19 apr 2024 | 9,92 | 10,02 | 9,92 | 9,94 | 9,94 | 4.300 |
18 apr 2024 | 9,99 | 10,00 | 9,96 | 9,98 | 9,98 | 2.200 |
17 apr 2024 | 10,09 | 10,09 | 9,99 | 9,99 | 9,99 | 2.400 |
16 apr 2024 | 9,90 | 10,02 | 9,90 | 9,97 | 9,97 | 3.900 |
15 apr 2024 | 9,92 | 10,05 | 9,91 | 9,94 | 9,94 | 40.200 |
12 apr 2024 | 9,86 | 10,00 | 9,86 | 9,95 | 9,95 | 7.300 |
12 apr 2024 | 0.04 Dividendo |
11 apr 2024 | 9,93 | 9,97 | 9,91 | 9,95 | 9,91 | 4.100 |
10 apr 2024 | 9,95 | 9,97 | 9,92 | 9,92 | 9,88 | 9.900 |
09 apr 2024 | 9,99 | 10,00 | 9,99 | 10,00 | 9,96 | 2.600 |
08 apr 2024 | 9,99 | 10,02 | 9,99 | 10,02 | 9,98 | 4.600 |
05 apr 2024 | 10,00 | 10,01 | 10,00 | 10,00 | 9,96 | 2.800 |
04 apr 2024 | 10,00 | 10,03 | 10,00 | 10,01 | 9,97 | 11.400 |
03 apr 2024 | 10,01 | 10,02 | 9,99 | 10,00 | 9,96 | 6.300 |
02 apr 2024 | 10,00 | 10,03 | 10,00 | 10,02 | 9,98 | 25.700 |
01 apr 2024 | 10,02 | 10,07 | 9,92 | 10,03 | 9,99 | 36.000 |
28 mar 2024 | 10,16 | 10,16 | 10,15 | 10,16 | 10,12 | 2.600 |
27 mar 2024 | 10,20 | 10,20 | 10,17 | 10,17 | 10,13 | 1.200 |
26 mar 2024 | 10,13 | 10,16 | 10,12 | 10,14 | 10,10 | 2.000 |
25 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,12 | 600 |
22 mar 2024 | 10,18 | 10,18 | 10,13 | 10,13 | 10,09 | 1.400 |
21 mar 2024 | 10,17 | 10,18 | 10,14 | 10,14 | 10,10 | 3.300 |
20 mar 2024 | 10,11 | 10,16 | 10,11 | 10,16 | 10,12 | 1.700 |
19 mar 2024 | 10,17 | 10,19 | 10,13 | 10,18 | 10,14 | 3.200 |
18 mar 2024 | 10,16 | 10,17 | 10,16 | 10,16 | 10,12 | 2.200 |
15 mar 2024 | 10,14 | 10,14 | 10,11 | 10,12 | 10,08 | 1.800 |
14 mar 2024 | 10,17 | 10,17 | 10,12 | 10,12 | 10,08 | 1.500 |
14 mar 2024 | 0.04 Dividendo |
13 mar 2024 | 10,20 | 10,22 | 10,19 | 10,21 | 10,13 | 12.700 |
12 mar 2024 | 10,17 | 10,24 | 10,17 | 10,21 | 10,13 | 11.600 |
11 mar 2024 | 10,16 | 10,19 | 10,15 | 10,19 | 10,11 | 4.100 |
08 mar 2024 | 10,17 | 10,18 | 10,07 | 10,12 | 10,04 | 23.700 |
07 mar 2024 | 10,11 | 10,15 | 10,11 | 10,15 | 10,07 | 1.100 |
06 mar 2024 | 10,13 | 10,16 | 10,12 | 10,15 | 10,07 | 5.400 |
05 mar 2024 | 10,16 | 10,16 | 10,12 | 10,14 | 10,06 | 5.100 |
04 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,03 | 100 |
01 mar 2024 | 10,14 | 10,14 | 10,09 | 10,11 | 10,03 | 1.800 |
29 feb 2024 | 10,07 | 10,10 | 10,07 | 10,10 | 10,02 | 3.500 |
28 feb 2024 | 10,02 | 10,06 | 10,02 | 10,06 | 9,98 | 1.600 |
27 feb 2024 | 10,06 | 10,06 | 10,00 | 10,04 | 9,96 | 4.000 |
26 feb 2024 | 10,13 | 10,13 | 10,07 | 10,07 | 9,99 | 7.600 |
23 feb 2024 | 10,10 | 10,13 | 10,10 | 10,11 | 10,03 | 3.400 |
22 feb 2024 | 10,14 | 10,16 | 10,12 | 10,12 | 10,04 | 2.500 |
21 feb 2024 | 10,13 | 10,16 | 10,13 | 10,15 | 10,07 | 1.600 |
20 feb 2024 | 10,10 | 10,13 | 10,10 | 10,13 | 10,05 | 3.000 |
16 feb 2024 | 10,09 | 10,11 | 10,02 | 10,10 | 10,02 | 6.800 |
15 feb 2024 | 10,13 | 10,15 | 10,11 | 10,14 | 10,06 | 4.000 |
14 feb 2024 | 10,08 | 10,13 | 10,05 | 10,13 | 10,05 | 7.800 |
14 feb 2024 | 0.032 Dividendo |
13 feb 2024 | 10,08 | 10,08 | 10,07 | 10,08 | 9,97 | 500 |
12 feb 2024 | 10,11 | 10,20 | 10,11 | 10,15 | 10,04 | 6.300 |
09 feb 2024 | 10,17 | 10,19 | 10,12 | 10,12 | 10,01 | 2.900 |
08 feb 2024 | 10,19 | 10,19 | 10,16 | 10,16 | 10,05 | 1.900 |
07 feb 2024 | 10,20 | 10,20 | 10,16 | 10,19 | 10,08 | 2.200 |
06 feb 2024 | 10,13 | 10,14 | 10,10 | 10,14 | 10,03 | 4.300 |
05 feb 2024 | 10,06 | 10,16 | 10,04 | 10,10 | 9,99 | 6.300 |
02 feb 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,13 | 300 |
01 feb 2024 | 10,20 | 10,29 | 10,20 | 10,24 | 10,13 | 5.700 |
31 gen 2024 | 10,09 | 10,16 | 10,09 | 10,15 | 10,04 | 16.800 |
30 gen 2024 | 10,06 | 10,12 | 10,06 | 10,07 | 9,96 | 2.000 |
29 gen 2024 | 10,03 | 10,04 | 10,00 | 10,04 | 9,93 | 3.400 |
26 gen 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 9,91 | 300 |
25 gen 2024 | 10,04 | 10,08 | 10,00 | 10,06 | 9,95 | 12.700 |
24 gen 2024 | 10,04 | 10,05 | 10,00 | 10,01 | 9,90 | 5.400 |
23 gen 2024 | 9,93 | 10,03 | 9,93 | 10,01 | 9,90 | 8.000 |
22 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,95 | 24.400 |
19 gen 2024 | 9,90 | 9,98 | 9,90 | 9,96 | 9,85 | 8.000 |
18 gen 2024 | 10,13 | 10,13 | 10,01 | 10,01 | 9,90 | 30.400 |
17 gen 2024 | 10,00 | 10,07 | 10,00 | 10,04 | 9,93 | 26.100 |
16 gen 2024 | 10,07 | 10,10 | 10,04 | 10,05 | 9,94 | 1.600 |
12 gen 2024 | 10,17 | 10,20 | 10,08 | 10,08 | 9,97 | 11.900 |
11 gen 2024 | 10,19 | 10,19 | 10,16 | 10,16 | 10,05 | 5.500 |
11 gen 2024 | 0.032 Dividendo |
10 gen 2024 | 10,12 | 10,20 | 10,11 | 10,18 | 10,04 | 11.700 |
09 gen 2024 | 10,17 | 10,17 | 10,12 | 10,12 | 9,98 | 7.900 |
08 gen 2024 | 10,20 | 10,22 | 10,14 | 10,17 | 10,03 | 13.800 |
05 gen 2024 | 10,11 | 10,11 | 10,10 | 10,10 | 9,96 | 2.400 |
04 gen 2024 | 10,10 | 10,11 | 10,10 | 10,11 | 9,97 | 7.600 |
03 gen 2024 | 10,05 | 10,13 | 10,05 | 10,13 | 9,99 | 4.400 |
02 gen 2024 | 9,97 | 10,07 | 9,97 | 10,05 | 9,91 | 13.400 |
29 dic 2023 | 9,96 | 10,06 | 9,96 | 10,04 | 9,90 | 32.700 |
28 dic 2023 | 10,01 | 10,15 | 10,01 | 10,06 | 9,92 | 3.300 |
27 dic 2023 | 10,07 | 10,12 | 10,06 | 10,12 | 9,98 | 10.900 |
26 dic 2023 | 10,00 | 10,13 | 10,00 | 10,12 | 9,98 | 17.600 |
22 dic 2023 | 10,11 | 10,11 | 10,09 | 10,10 | 9,96 | 2.500 |
21 dic 2023 | 10,07 | 10,10 | 10,04 | 10,08 | 9,94 | 6.000 |
20 dic 2023 | 10,06 | 10,07 | 10,01 | 10,03 | 9,89 | 28.400 |
19 dic 2023 | 10,06 | 10,06 | 10,04 | 10,04 | 9,90 | 13.300 |
18 dic 2023 | 10,05 | 10,20 | 9,98 | 10,03 | 9,89 | 22.900 |
15 dic 2023 | 10,20 | 10,20 | 10,05 | 10,08 | 9,94 | 13.900 |
14 dic 2023 | 9,99 | 10,07 | 9,97 | 10,06 | 9,92 | 22.500 |
*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...