Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 11,68 | 11,75 | 11,63 | 11,67 | 11,67 | 3.200 |
18 giu 2024 | 11,67 | 11,75 | 11,67 | 11,74 | 11,74 | 3.200 |
17 giu 2024 | 11,75 | 11,78 | 11,71 | 11,73 | 11,73 | 7.700 |
14 giu 2024 | 11,72 | 11,72 | 11,70 | 11,70 | 11,70 | 4.700 |
14 giu 2024 | 0.041 Dividendo |
13 giu 2024 | 11,75 | 11,79 | 11,70 | 11,77 | 11,73 | 5.800 |
12 giu 2024 | 11,80 | 11,85 | 11,70 | 11,74 | 11,70 | 12.400 |
11 giu 2024 | 11,70 | 11,78 | 11,70 | 11,78 | 11,74 | 1.200 |
10 giu 2024 | 11,57 | 11,75 | 11,53 | 11,72 | 11,68 | 13.100 |
07 giu 2024 | 11,60 | 11,71 | 11,56 | 11,63 | 11,59 | 12.500 |
06 giu 2024 | 11,73 | 11,78 | 11,66 | 11,73 | 11,69 | 2.300 |
05 giu 2024 | 11,68 | 11,76 | 11,67 | 11,74 | 11,70 | 19.000 |
04 giu 2024 | 11,68 | 11,75 | 11,68 | 11,70 | 11,66 | 8.000 |
03 giu 2024 | 11,67 | 11,67 | 11,60 | 11,65 | 11,61 | 17.100 |
31 mag 2024 | 11,58 | 11,61 | 11,54 | 11,59 | 11,55 | 7.900 |
30 mag 2024 | 11,55 | 11,59 | 11,50 | 11,50 | 11,46 | 25.600 |
29 mag 2024 | 11,60 | 11,60 | 11,45 | 11,50 | 11,46 | 18.700 |
28 mag 2024 | 11,62 | 11,68 | 11,57 | 11,59 | 11,55 | 8.600 |
24 mag 2024 | 11,65 | 11,69 | 11,65 | 11,65 | 11,61 | 9.800 |
23 mag 2024 | 11,83 | 11,83 | 11,66 | 11,66 | 11,62 | 8.500 |
22 mag 2024 | 11,81 | 11,81 | 11,79 | 11,81 | 11,77 | 1.500 |
21 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,80 | 300 |
20 mag 2024 | 11,77 | 12,04 | 11,77 | 11,84 | 11,80 | 4.600 |
17 mag 2024 | 11,88 | 11,97 | 11,81 | 11,83 | 11,79 | 6.900 |
16 mag 2024 | 11,95 | 11,95 | 11,77 | 11,82 | 11,78 | 8.900 |
15 mag 2024 | 11,84 | 11,97 | 11,84 | 11,89 | 11,85 | 9.900 |
14 mag 2024 | 11,93 | 12,00 | 11,74 | 11,76 | 11,72 | 11.400 |
13 mag 2024 | 11,87 | 11,89 | 11,72 | 11,81 | 11,77 | 4.900 |
10 mag 2024 | 11,84 | 11,88 | 11,78 | 11,84 | 11,80 | 1.800 |
09 mag 2024 | 11,95 | 11,95 | 11,89 | 11,90 | 11,86 | 2.700 |
08 mag 2024 | 11,79 | 11,90 | 11,79 | 11,84 | 11,80 | 4.400 |
07 mag 2024 | 11,76 | 11,90 | 11,76 | 11,90 | 11,86 | 500 |
06 mag 2024 | 11,65 | 11,96 | 11,65 | 11,76 | 11,72 | 15.300 |
03 mag 2024 | 11,79 | 11,88 | 11,71 | 11,71 | 11,67 | 1.900 |
02 mag 2024 | 11,75 | 11,75 | 11,69 | 11,69 | 11,65 | 600 |
01 mag 2024 | 11,79 | 11,79 | 11,63 | 11,66 | 11,62 | 3.500 |
30 apr 2024 | 11,57 | 11,63 | 11,54 | 11,60 | 11,56 | 29.600 |
29 apr 2024 | 11,61 | 11,74 | 11,54 | 11,54 | 11,50 | 18.600 |
26 apr 2024 | 11,60 | 11,71 | 11,59 | 11,62 | 11,58 | 4.000 |
25 apr 2024 | 11,54 | 11,58 | 11,54 | 11,58 | 11,54 | 3.400 |
24 apr 2024 | 11,65 | 11,65 | 11,54 | 11,60 | 11,56 | 5.400 |
23 apr 2024 | 11,57 | 11,70 | 11,55 | 11,57 | 11,53 | 3.900 |
22 apr 2024 | 11,51 | 11,62 | 11,51 | 11,54 | 11,50 | 1.300 |
19 apr 2024 | 11,67 | 11,67 | 11,51 | 11,51 | 11,47 | 6.700 |
18 apr 2024 | 11,51 | 11,57 | 11,51 | 11,56 | 11,52 | 2.200 |
17 apr 2024 | 11,65 | 11,65 | 11,53 | 11,58 | 11,54 | 5.300 |
16 apr 2024 | 11,47 | 11,56 | 11,47 | 11,56 | 11,52 | 4.200 |
15 apr 2024 | 11,50 | 11,56 | 11,49 | 11,52 | 11,48 | 12.100 |
12 apr 2024 | 11,57 | 11,57 | 11,49 | 11,53 | 11,49 | 15.200 |
12 apr 2024 | 0.041 Dividendo |
11 apr 2024 | 11,69 | 11,69 | 11,56 | 11,63 | 11,55 | 3.700 |
10 apr 2024 | 11,65 | 11,65 | 11,52 | 11,57 | 11,49 | 19.200 |
09 apr 2024 | 11,56 | 11,71 | 11,56 | 11,71 | 11,63 | 7.600 |
08 apr 2024 | 11,51 | 11,60 | 11,51 | 11,59 | 11,51 | 4.600 |
05 apr 2024 | 11,64 | 11,66 | 11,51 | 11,57 | 11,49 | 11.200 |
04 apr 2024 | 11,61 | 11,69 | 11,61 | 11,66 | 11,58 | 13.100 |
03 apr 2024 | 11,61 | 11,67 | 11,61 | 11,66 | 11,58 | 5.100 |
02 apr 2024 | 11,57 | 11,68 | 11,57 | 11,66 | 11,58 | 16.800 |
01 apr 2024 | 11,71 | 11,71 | 11,58 | 11,60 | 11,52 | 9.600 |
28 mar 2024 | 11,68 | 11,84 | 11,64 | 11,64 | 11,56 | 16.100 |
27 mar 2024 | 11,71 | 11,71 | 11,68 | 11,68 | 11,60 | 4.900 |
26 mar 2024 | 11,64 | 11,68 | 11,62 | 11,63 | 11,55 | 7.900 |
25 mar 2024 | 11,04 | 11,73 | 11,04 | 11,62 | 11,54 | 32.800 |
22 mar 2024 | 11,75 | 11,75 | 11,67 | 11,73 | 11,65 | 8.900 |
21 mar 2024 | 11,62 | 11,69 | 11,62 | 11,68 | 11,60 | 7.700 |
20 mar 2024 | 11,64 | 11,72 | 11,60 | 11,64 | 11,56 | 7.900 |
19 mar 2024 | 11,67 | 11,71 | 11,66 | 11,66 | 11,58 | 3.200 |
18 mar 2024 | 11,63 | 11,70 | 11,63 | 11,66 | 11,58 | 12.000 |
15 mar 2024 | 11,58 | 11,75 | 11,58 | 11,66 | 11,58 | 9.200 |
14 mar 2024 | 11,62 | 12,00 | 11,58 | 11,63 | 11,55 | 13.600 |
14 mar 2024 | 0.041 Dividendo |
13 mar 2024 | 11,63 | 11,68 | 11,63 | 11,67 | 11,55 | 9.000 |
12 mar 2024 | 11,61 | 11,67 | 11,59 | 11,66 | 11,54 | 42.700 |
11 mar 2024 | 11,67 | 11,67 | 11,60 | 11,63 | 11,51 | 9.300 |
08 mar 2024 | 11,64 | 11,67 | 11,62 | 11,63 | 11,51 | 13.400 |
07 mar 2024 | 11,69 | 11,70 | 11,65 | 11,66 | 11,54 | 17.100 |
06 mar 2024 | 11,67 | 11,72 | 11,66 | 11,68 | 11,56 | 17.300 |
05 mar 2024 | 11,69 | 11,75 | 11,69 | 11,70 | 11,58 | 5.100 |
04 mar 2024 | 11,77 | 11,94 | 11,63 | 11,69 | 11,57 | 10.300 |
01 mar 2024 | 11,80 | 11,80 | 11,70 | 11,70 | 11,58 | 18.200 |
29 feb 2024 | 11,72 | 11,72 | 11,64 | 11,72 | 11,60 | 6.000 |
28 feb 2024 | 11,73 | 11,74 | 11,65 | 11,65 | 11,53 | 23.400 |
27 feb 2024 | 11,70 | 11,79 | 11,70 | 11,70 | 11,58 | 18.100 |
26 feb 2024 | 11,75 | 11,82 | 11,70 | 11,73 | 11,61 | 12.200 |
23 feb 2024 | 11,80 | 11,88 | 11,78 | 11,78 | 11,66 | 10.300 |
22 feb 2024 | 11,88 | 11,99 | 11,88 | 11,88 | 11,76 | 2.000 |
21 feb 2024 | 11,94 | 11,94 | 11,87 | 11,87 | 11,75 | 2.200 |
20 feb 2024 | 11,75 | 11,95 | 11,74 | 11,83 | 11,71 | 5.600 |
16 feb 2024 | 11,85 | 11,85 | 11,74 | 11,84 | 11,72 | 4.400 |
15 feb 2024 | 11,76 | 11,87 | 11,74 | 11,81 | 11,69 | 6.900 |
14 feb 2024 | 11,69 | 11,81 | 11,69 | 11,74 | 11,62 | 7.600 |
14 feb 2024 | 0.041 Dividendo |
13 feb 2024 | 11,94 | 11,94 | 11,66 | 11,74 | 11,58 | 4.600 |
12 feb 2024 | 11,82 | 11,88 | 11,78 | 11,83 | 11,67 | 15.100 |
09 feb 2024 | 11,85 | 11,85 | 11,78 | 11,82 | 11,66 | 8.600 |
08 feb 2024 | 11,91 | 11,91 | 11,78 | 11,83 | 11,67 | 13.400 |
07 feb 2024 | 11,90 | 11,95 | 11,79 | 11,85 | 11,68 | 6.600 |
06 feb 2024 | 11,76 | 11,97 | 11,76 | 11,95 | 11,78 | 6.600 |
05 feb 2024 | 12,02 | 12,02 | 11,80 | 11,82 | 11,66 | 6.900 |
02 feb 2024 | 12,03 | 12,25 | 11,83 | 12,10 | 11,93 | 4.100 |
*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...