Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 9,88 | 9,91 | 9,82 | 9,88 | 9,88 | 2.055.300 |
13 giu 2024 | 10,25 | 10,25 | 10,12 | 10,13 | 10,13 | 869.800 |
12 giu 2024 | 10,42 | 10,42 | 10,27 | 10,28 | 10,28 | 981.200 |
11 giu 2024 | 10,41 | 10,58 | 10,41 | 10,56 | 10,56 | 4.958.400 |
10 giu 2024 | 10,70 | 10,77 | 10,62 | 10,71 | 10,71 | 1.183.200 |
07 giu 2024 | 11,00 | 11,00 | 10,86 | 10,88 | 10,88 | 2.182.600 |
06 giu 2024 | 11,34 | 11,43 | 11,34 | 11,41 | 11,41 | 206.700 |
05 giu 2024 | 11,54 | 11,57 | 11,44 | 11,48 | 11,48 | 238.800 |
04 giu 2024 | 11,44 | 11,50 | 11,42 | 11,49 | 11,49 | 406.200 |
03 giu 2024 | 11,43 | 11,49 | 11,42 | 11,46 | 11,46 | 311.100 |
03 giu 2024 | 0.452 Dividendo |
31 mag 2024 | 11,56 | 11,75 | 11,49 | 11,75 | 11,30 | 539.900 |
30 mag 2024 | 11,50 | 11,56 | 11,42 | 11,46 | 11,02 | 644.000 |
29 mag 2024 | 11,47 | 11,47 | 11,38 | 11,47 | 11,03 | 362.600 |
28 mag 2024 | 11,55 | 11,59 | 11,46 | 11,48 | 11,04 | 2.565.300 |
24 mag 2024 | 11,54 | 11,63 | 11,52 | 11,61 | 11,16 | 293.400 |
23 mag 2024 | 11,46 | 11,49 | 11,41 | 11,49 | 11,05 | 269.800 |
22 mag 2024 | 11,53 | 11,62 | 11,50 | 11,52 | 11,08 | 371.600 |
21 mag 2024 | 11,75 | 11,77 | 11,68 | 11,77 | 11,32 | 233.100 |
20 mag 2024 | 11,74 | 11,77 | 11,71 | 11,75 | 11,30 | 213.700 |
17 mag 2024 | 11,70 | 11,72 | 11,68 | 11,69 | 11,24 | 239.500 |
16 mag 2024 | 11,62 | 11,71 | 11,59 | 11,71 | 11,26 | 330.600 |
15 mag 2024 | 11,59 | 11,63 | 11,58 | 11,62 | 11,17 | 185.400 |
14 mag 2024 | 11,50 | 11,54 | 11,48 | 11,51 | 11,07 | 280.900 |
13 mag 2024 | 11,41 | 11,47 | 11,41 | 11,45 | 11,01 | 268.000 |
10 mag 2024 | 11,37 | 11,39 | 11,33 | 11,35 | 10,91 | 267.100 |
09 mag 2024 | 11,39 | 11,44 | 11,35 | 11,37 | 10,93 | 264.000 |
08 mag 2024 | 11,24 | 11,28 | 11,22 | 11,27 | 10,84 | 314.600 |
07 mag 2024 | 11,22 | 11,27 | 11,18 | 11,21 | 10,78 | 329.600 |
06 mag 2024 | 11,26 | 11,28 | 11,18 | 11,18 | 10,75 | 230.200 |
03 mag 2024 | 11,24 | 11,26 | 11,18 | 11,22 | 10,79 | 248.700 |
02 mag 2024 | 11,09 | 11,10 | 11,06 | 11,09 | 10,66 | 352.900 |
01 mag 2024 | 11,06 | 11,13 | 11,05 | 11,05 | 10,62 | 229.400 |
30 apr 2024 | 11,12 | 11,14 | 11,06 | 11,09 | 10,66 | 659.600 |
29 apr 2024 | 11,20 | 11,28 | 11,19 | 11,21 | 10,78 | 331.200 |
26 apr 2024 | 11,11 | 11,14 | 11,07 | 11,13 | 10,70 | 711.700 |
25 apr 2024 | 11,20 | 11,25 | 11,15 | 11,23 | 10,80 | 608.200 |
24 apr 2024 | 11,29 | 11,37 | 11,24 | 11,32 | 10,88 | 426.600 |
23 apr 2024 | 11,76 | 11,84 | 11,63 | 11,65 | 11,20 | 419.900 |
22 apr 2024 | 11,70 | 11,80 | 11,69 | 11,78 | 11,33 | 481.500 |
19 apr 2024 | 11,52 | 11,58 | 11,49 | 11,51 | 11,07 | 276.400 |
18 apr 2024 | 11,29 | 11,37 | 11,29 | 11,35 | 10,91 | 333.100 |
17 apr 2024 | 11,24 | 11,26 | 11,16 | 11,18 | 10,75 | 385.500 |
16 apr 2024 | 11,02 | 11,11 | 11,01 | 11,04 | 10,62 | 1.725.700 |
15 apr 2024 | 11,06 | 11,07 | 10,98 | 11,01 | 10,59 | 280.800 |
12 apr 2024 | 11,08 | 11,14 | 11,03 | 11,03 | 10,61 | 264.700 |
11 apr 2024 | 11,21 | 11,22 | 11,08 | 11,13 | 10,70 | 294.100 |
10 apr 2024 | 11,29 | 11,29 | 11,14 | 11,17 | 10,74 | 260.400 |
09 apr 2024 | 11,49 | 11,51 | 11,41 | 11,48 | 11,04 | 381.900 |
08 apr 2024 | 11,49 | 11,56 | 11,45 | 11,52 | 11,08 | 472.400 |
05 apr 2024 | 11,59 | 11,60 | 11,52 | 11,52 | 11,08 | 246.400 |
04 apr 2024 | 11,78 | 11,81 | 11,66 | 11,69 | 11,24 | 197.000 |
03 apr 2024 | 11,74 | 11,76 | 11,69 | 11,73 | 11,28 | 309.300 |
02 apr 2024 | 11,70 | 11,74 | 11,66 | 11,70 | 11,25 | 190.200 |
01 apr 2024 | 11,60 | 11,74 | 11,53 | 11,71 | 11,26 | 167.800 |
28 mar 2024 | 11,71 | 11,77 | 11,71 | 11,77 | 11,32 | 291.500 |
27 mar 2024 | 11,67 | 11,75 | 11,63 | 11,66 | 11,21 | 262.600 |
26 mar 2024 | 11,53 | 11,55 | 11,42 | 11,42 | 10,98 | 568.100 |
25 mar 2024 | 11,55 | 11,61 | 11,50 | 11,50 | 11,06 | 315.500 |
22 mar 2024 | 11,54 | 11,54 | 11,43 | 11,46 | 11,02 | 288.800 |
21 mar 2024 | 11,49 | 11,52 | 11,40 | 11,40 | 10,96 | 264.600 |
20 mar 2024 | 11,47 | 11,60 | 11,45 | 11,60 | 11,15 | 260.900 |
19 mar 2024 | 11,56 | 11,58 | 11,49 | 11,51 | 11,07 | 272.500 |
18 mar 2024 | 11,59 | 11,59 | 11,49 | 11,52 | 11,08 | 322.200 |
15 mar 2024 | 11,54 | 11,55 | 11,46 | 11,48 | 11,04 | 656.100 |
14 mar 2024 | 11,44 | 11,45 | 11,36 | 11,38 | 10,94 | 287.800 |
13 mar 2024 | 11,40 | 11,47 | 11,39 | 11,39 | 10,95 | 790.800 |
12 mar 2024 | 11,56 | 11,56 | 11,38 | 11,43 | 10,99 | 733.100 |
11 mar 2024 | 11,64 | 11,65 | 11,60 | 11,60 | 11,15 | 265.800 |
08 mar 2024 | 11,50 | 11,64 | 11,50 | 11,64 | 11,19 | 193.500 |
07 mar 2024 | 11,65 | 11,67 | 11,50 | 11,50 | 11,06 | 281.200 |
06 mar 2024 | 11,55 | 11,57 | 11,50 | 11,52 | 11,08 | 166.500 |
05 mar 2024 | 11,44 | 11,55 | 11,43 | 11,52 | 11,08 | 252.700 |
04 mar 2024 | 11,45 | 11,53 | 11,43 | 11,50 | 11,06 | 352.000 |
01 mar 2024 | 11,50 | 11,52 | 11,45 | 11,52 | 11,08 | 215.500 |
29 feb 2024 | 11,58 | 11,61 | 11,48 | 11,50 | 11,06 | 258.900 |
28 feb 2024 | 11,61 | 11,63 | 11,58 | 11,58 | 11,13 | 187.100 |
27 feb 2024 | 11,62 | 11,71 | 11,62 | 11,69 | 11,24 | 208.900 |
26 feb 2024 | 11,63 | 11,65 | 11,61 | 11,63 | 11,18 | 204.900 |
23 feb 2024 | 11,55 | 11,69 | 11,53 | 11,69 | 11,24 | 209.600 |
22 feb 2024 | 11,75 | 11,76 | 11,65 | 11,66 | 11,21 | 229.600 |
21 feb 2024 | 11,74 | 11,78 | 11,72 | 11,78 | 11,33 | 214.300 |
20 feb 2024 | 11,74 | 11,82 | 11,74 | 11,79 | 11,34 | 306.300 |
16 feb 2024 | 11,61 | 11,63 | 11,53 | 11,60 | 11,15 | 245.900 |
15 feb 2024 | 11,58 | 11,69 | 11,56 | 11,65 | 11,20 | 487.300 |
14 feb 2024 | 11,44 | 11,45 | 11,39 | 11,43 | 10,99 | 288.800 |
13 feb 2024 | 11,50 | 11,51 | 11,40 | 11,42 | 10,98 | 229.200 |
12 feb 2024 | 11,41 | 11,43 | 11,40 | 11,41 | 10,97 | 229.700 |
09 feb 2024 | 11,36 | 11,42 | 11,35 | 11,41 | 10,97 | 285.100 |
08 feb 2024 | 11,43 | 11,47 | 11,43 | 11,44 | 11,00 | 187.800 |
07 feb 2024 | 11,59 | 11,59 | 11,51 | 11,57 | 11,12 | 227.900 |
06 feb 2024 | 11,64 | 11,66 | 11,62 | 11,65 | 11,20 | 182.700 |
05 feb 2024 | 11,67 | 11,73 | 11,65 | 11,73 | 11,28 | 259.100 |
02 feb 2024 | 11,94 | 11,94 | 11,85 | 11,87 | 11,41 | 270.400 |
01 feb 2024 | 11,91 | 11,96 | 11,86 | 11,94 | 11,48 | 281.900 |
31 gen 2024 | 11,98 | 12,01 | 11,91 | 11,93 | 11,47 | 305.100 |
30 gen 2024 | 11,95 | 12,00 | 11,92 | 11,98 | 11,52 | 269.100 |
29 gen 2024 | 11,91 | 12,02 | 11,87 | 12,02 | 11,56 | 205.400 |
26 gen 2024 | 12,14 | 12,20 | 12,14 | 12,18 | 11,71 | 176.100 |
25 gen 2024 | 12,20 | 12,22 | 12,15 | 12,18 | 11,71 | 164.500 |
*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...