Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 11,30 | 11,30 | 11,19 | 11,24 | 11,24 | 79.548 |
20 giu 2024 | 11,32 | 11,32 | 11,18 | 11,26 | 11,26 | 130.100 |
18 giu 2024 | 11,36 | 11,40 | 11,25 | 11,29 | 11,29 | 49.100 |
17 giu 2024 | 11,32 | 11,44 | 11,27 | 11,33 | 11,33 | 131.800 |
14 giu 2024 | 11,34 | 11,34 | 11,26 | 11,29 | 11,29 | 116.300 |
13 giu 2024 | 11,47 | 11,47 | 11,33 | 11,37 | 11,37 | 122.800 |
13 giu 2024 | 0.083 Dividendo |
12 giu 2024 | 11,62 | 11,63 | 11,48 | 11,51 | 11,43 | 109.800 |
11 giu 2024 | 11,49 | 11,53 | 11,38 | 11,50 | 11,42 | 92.800 |
10 giu 2024 | 11,44 | 11,53 | 11,40 | 11,48 | 11,40 | 154.400 |
07 giu 2024 | 11,53 | 11,55 | 11,42 | 11,44 | 11,36 | 187.900 |
06 giu 2024 | 11,55 | 11,63 | 11,48 | 11,54 | 11,46 | 176.200 |
05 giu 2024 | 11,63 | 11,63 | 11,51 | 11,61 | 11,53 | 164.100 |
04 giu 2024 | 11,59 | 11,62 | 11,50 | 11,60 | 11,52 | 146.800 |
03 giu 2024 | 11,50 | 11,70 | 11,49 | 11,56 | 11,48 | 102.000 |
31 mag 2024 | 11,47 | 11,55 | 11,40 | 11,50 | 11,42 | 183.100 |
30 mag 2024 | 11,29 | 11,37 | 11,25 | 11,34 | 11,26 | 114.800 |
29 mag 2024 | 11,37 | 11,37 | 11,20 | 11,23 | 11,15 | 72.100 |
28 mag 2024 | 11,51 | 11,60 | 11,38 | 11,41 | 11,33 | 70.900 |
24 mag 2024 | 11,48 | 11,54 | 11,44 | 11,50 | 11,42 | 81.300 |
23 mag 2024 | 11,73 | 11,75 | 11,50 | 11,52 | 11,44 | 102.600 |
22 mag 2024 | 11,80 | 11,82 | 11,69 | 11,73 | 11,65 | 62.700 |
21 mag 2024 | 11,77 | 11,80 | 11,77 | 11,80 | 11,71 | 61.600 |
20 mag 2024 | 11,73 | 11,79 | 11,70 | 11,74 | 11,66 | 80.900 |
17 mag 2024 | 11,80 | 11,81 | 11,70 | 11,75 | 11,67 | 92.300 |
16 mag 2024 | 11,79 | 11,80 | 11,74 | 11,80 | 11,71 | 90.600 |
15 mag 2024 | 11,69 | 11,78 | 11,66 | 11,77 | 11,69 | 100.800 |
14 mag 2024 | 11,63 | 11,66 | 11,56 | 11,65 | 11,57 | 103.600 |
13 mag 2024 | 11,62 | 11,69 | 11,57 | 11,58 | 11,50 | 93.200 |
10 mag 2024 | 11,61 | 11,65 | 11,57 | 11,59 | 11,51 | 77.100 |
09 mag 2024 | 11,71 | 11,75 | 11,62 | 11,70 | 11,62 | 112.400 |
08 mag 2024 | 11,59 | 11,74 | 11,58 | 11,67 | 11,59 | 103.000 |
07 mag 2024 | 11,82 | 11,82 | 11,63 | 11,67 | 11,59 | 101.700 |
06 mag 2024 | 11,77 | 11,80 | 11,69 | 11,79 | 11,70 | 83.600 |
03 mag 2024 | 11,61 | 11,74 | 11,60 | 11,73 | 11,65 | 126.900 |
02 mag 2024 | 11,39 | 11,57 | 11,35 | 11,52 | 11,44 | 80.400 |
01 mag 2024 | 11,25 | 11,45 | 11,25 | 11,38 | 11,30 | 91.200 |
30 apr 2024 | 11,25 | 11,27 | 11,21 | 11,25 | 11,17 | 107.700 |
29 apr 2024 | 11,23 | 11,29 | 11,20 | 11,25 | 11,17 | 85.300 |
26 apr 2024 | 11,16 | 11,25 | 11,16 | 11,21 | 11,13 | 72.400 |
25 apr 2024 | 11,17 | 11,17 | 10,97 | 11,14 | 11,06 | 64.200 |
24 apr 2024 | 11,21 | 11,22 | 11,12 | 11,22 | 11,14 | 70.500 |
23 apr 2024 | 11,15 | 11,24 | 11,10 | 11,23 | 11,15 | 68.300 |
22 apr 2024 | 10,97 | 11,12 | 10,94 | 11,09 | 11,01 | 78.100 |
19 apr 2024 | 10,85 | 10,96 | 10,85 | 10,92 | 10,84 | 50.400 |
18 apr 2024 | 10,86 | 10,86 | 10,76 | 10,84 | 10,76 | 74.100 |
17 apr 2024 | 10,78 | 10,89 | 10,73 | 10,80 | 10,72 | 115.200 |
16 apr 2024 | 10,73 | 10,84 | 10,65 | 10,76 | 10,68 | 175.300 |
15 apr 2024 | 11,12 | 11,29 | 10,69 | 10,73 | 10,65 | 237.200 |
12 apr 2024 | 11,25 | 11,25 | 11,03 | 11,05 | 10,97 | 127.200 |
11 apr 2024 | 11,41 | 11,41 | 11,21 | 11,23 | 11,15 | 123.200 |
10 apr 2024 | 11,50 | 11,59 | 11,32 | 11,36 | 11,28 | 112.300 |
10 apr 2024 | 0.083 Dividendo |
09 apr 2024 | 11,65 | 11,71 | 11,65 | 11,69 | 11,52 | 135.800 |
08 apr 2024 | 11,54 | 11,60 | 11,51 | 11,59 | 11,42 | 96.800 |
05 apr 2024 | 11,56 | 11,60 | 11,51 | 11,54 | 11,38 | 122.900 |
04 apr 2024 | 11,67 | 11,70 | 11,51 | 11,57 | 11,41 | 91.300 |
03 apr 2024 | 11,61 | 11,66 | 11,55 | 11,65 | 11,48 | 75.400 |
02 apr 2024 | 11,64 | 11,66 | 11,57 | 11,66 | 11,49 | 61.000 |
01 apr 2024 | 11,70 | 11,75 | 11,61 | 11,66 | 11,49 | 130.400 |
28 mar 2024 | 11,74 | 11,87 | 11,62 | 11,65 | 11,48 | 388.200 |
27 mar 2024 | 11,68 | 11,69 | 11,51 | 11,68 | 11,51 | 138.900 |
26 mar 2024 | 11,71 | 11,73 | 11,53 | 11,60 | 11,43 | 151.700 |
25 mar 2024 | 11,75 | 11,81 | 11,62 | 11,65 | 11,48 | 117.700 |
22 mar 2024 | 11,79 | 11,79 | 11,69 | 11,75 | 11,58 | 104.500 |
21 mar 2024 | 11,75 | 11,81 | 11,72 | 11,74 | 11,57 | 93.000 |
20 mar 2024 | 11,73 | 11,78 | 11,54 | 11,73 | 11,56 | 203.000 |
19 mar 2024 | 11,70 | 11,78 | 11,68 | 11,70 | 11,53 | 90.900 |
18 mar 2024 | 11,86 | 11,86 | 11,72 | 11,73 | 11,56 | 86.900 |
15 mar 2024 | 11,71 | 11,84 | 11,71 | 11,77 | 11,60 | 124.600 |
14 mar 2024 | 11,82 | 11,87 | 11,69 | 11,71 | 11,54 | 108.700 |
13 mar 2024 | 11,82 | 11,92 | 11,79 | 11,81 | 11,64 | 86.200 |
12 mar 2024 | 11,78 | 11,84 | 11,70 | 11,78 | 11,61 | 92.300 |
11 mar 2024 | 11,76 | 11,83 | 11,73 | 11,74 | 11,57 | 99.900 |
08 mar 2024 | 11,82 | 11,85 | 11,69 | 11,72 | 11,55 | 172.900 |
08 mar 2024 | 0.083 Dividendo |
07 mar 2024 | 11,79 | 11,88 | 11,77 | 11,84 | 11,59 | 113.300 |
06 mar 2024 | 11,66 | 11,77 | 11,63 | 11,77 | 11,52 | 121.900 |
05 mar 2024 | 11,80 | 11,95 | 11,54 | 11,63 | 11,38 | 300.300 |
04 mar 2024 | 11,63 | 11,75 | 11,63 | 11,75 | 11,50 | 210.300 |
01 mar 2024 | 11,62 | 11,68 | 11,51 | 11,63 | 11,38 | 211.400 |
29 feb 2024 | 11,64 | 11,69 | 11,51 | 11,56 | 11,32 | 229.100 |
28 feb 2024 | 11,44 | 11,57 | 11,43 | 11,56 | 11,32 | 140.300 |
27 feb 2024 | 11,38 | 11,50 | 11,36 | 11,44 | 11,20 | 200.900 |
26 feb 2024 | 11,38 | 11,42 | 11,27 | 11,32 | 11,08 | 327.200 |
23 feb 2024 | 11,13 | 11,28 | 11,10 | 11,27 | 11,03 | 145.300 |
22 feb 2024 | 11,14 | 11,15 | 11,07 | 11,15 | 10,91 | 180.900 |
21 feb 2024 | 11,07 | 11,12 | 11,02 | 11,07 | 10,84 | 211.100 |
20 feb 2024 | 10,94 | 11,05 | 10,93 | 11,05 | 10,82 | 222.000 |
16 feb 2024 | 10,94 | 10,96 | 10,86 | 10,88 | 10,65 | 130.600 |
15 feb 2024 | 10,76 | 10,91 | 10,76 | 10,91 | 10,68 | 105.200 |
14 feb 2024 | 10,73 | 10,80 | 10,73 | 10,76 | 10,53 | 81.000 |
13 feb 2024 | 10,81 | 10,82 | 10,65 | 10,71 | 10,48 | 139.800 |
12 feb 2024 | 10,93 | 10,93 | 10,85 | 10,90 | 10,67 | 111.800 |
09 feb 2024 | 10,82 | 10,88 | 10,77 | 10,88 | 10,65 | 86.100 |
09 feb 2024 | 0.083 Dividendo |
08 feb 2024 | 11,00 | 11,00 | 10,84 | 10,90 | 10,59 | 89.600 |
07 feb 2024 | 11,00 | 11,00 | 10,91 | 10,94 | 10,63 | 94.000 |
06 feb 2024 | 10,88 | 10,97 | 10,85 | 10,96 | 10,65 | 95.100 |
05 feb 2024 | 10,92 | 10,92 | 10,78 | 10,84 | 10,53 | 67.900 |
*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...