Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 11,38 | 11,46 | 11,33 | 11,44 | 11,44 | 6.469.700 |
30 apr 2024 | 11,45 | 11,48 | 11,32 | 11,32 | 11,32 | 4.846.500 |
29 apr 2024 | 11,42 | 11,49 | 11,41 | 11,48 | 11,48 | 2.672.100 |
26 apr 2024 | 11,45 | 11,49 | 11,39 | 11,40 | 11,40 | 4.299.200 |
25 apr 2024 | 11,45 | 11,45 | 11,33 | 11,40 | 11,40 | 4.431.200 |
24 apr 2024 | 11,51 | 11,53 | 11,45 | 11,52 | 11,52 | 2.734.800 |
23 apr 2024 | 11,38 | 11,53 | 11,36 | 11,53 | 11,53 | 3.734.800 |
22 apr 2024 | 11,33 | 11,39 | 11,32 | 11,37 | 11,37 | 2.112.000 |
22 apr 2024 | 0.056 Dividendo |
19 apr 2024 | 11,34 | 11,39 | 11,32 | 11,39 | 11,33 | 2.635.600 |
18 apr 2024 | 11,38 | 11,39 | 11,29 | 11,31 | 11,25 | 3.978.000 |
17 apr 2024 | 11,40 | 11,44 | 11,34 | 11,37 | 11,31 | 5.008.000 |
16 apr 2024 | 11,29 | 11,36 | 11,23 | 11,30 | 11,24 | 5.991.800 |
15 apr 2024 | 11,51 | 11,53 | 11,30 | 11,33 | 11,27 | 5.351.800 |
12 apr 2024 | 11,58 | 11,60 | 11,50 | 11,51 | 11,45 | 2.504.800 |
11 apr 2024 | 11,66 | 11,68 | 11,50 | 11,58 | 11,52 | 7.386.800 |
10 apr 2024 | 11,77 | 11,79 | 11,57 | 11,65 | 11,59 | 8.325.300 |
09 apr 2024 | 11,85 | 11,88 | 11,82 | 11,86 | 11,80 | 2.679.100 |
08 apr 2024 | 11,86 | 11,88 | 11,83 | 11,84 | 11,78 | 2.434.000 |
05 apr 2024 | 11,86 | 11,91 | 11,85 | 11,87 | 11,81 | 3.360.300 |
04 apr 2024 | 11,86 | 11,92 | 11,86 | 11,90 | 11,84 | 4.271.700 |
03 apr 2024 | 11,75 | 11,84 | 11,74 | 11,83 | 11,77 | 4.589.200 |
02 apr 2024 | 11,82 | 11,85 | 11,75 | 11,80 | 11,74 | 5.303.800 |
01 apr 2024 | 11,86 | 11,97 | 11,80 | 11,89 | 11,83 | 10.044.000 |
28 mar 2024 | 11,99 | 12,03 | 11,88 | 11,88 | 11,82 | 5.316.300 |
27 mar 2024 | 11,93 | 11,99 | 11,88 | 11,96 | 11,90 | 4.390.100 |
26 mar 2024 | 11,93 | 11,96 | 11,88 | 11,89 | 11,83 | 4.798.000 |
25 mar 2024 | 11,98 | 12,01 | 11,90 | 11,92 | 11,86 | 2.236.500 |
22 mar 2024 | 12,05 | 12,06 | 11,98 | 11,99 | 11,93 | 2.466.400 |
21 mar 2024 | 11,98 | 12,06 | 11,98 | 12,02 | 11,96 | 2.944.200 |
20 mar 2024 | 11,94 | 11,97 | 11,90 | 11,97 | 11,91 | 2.814.200 |
19 mar 2024 | 11,86 | 11,95 | 11,85 | 11,92 | 11,86 | 3.609.200 |
18 mar 2024 | 11,87 | 11,89 | 11,82 | 11,86 | 11,80 | 4.794.400 |
18 mar 2024 | 0.058 Dividendo |
15 mar 2024 | 11,92 | 11,92 | 11,87 | 11,90 | 11,78 | 1.838.200 |
14 mar 2024 | 11,98 | 11,98 | 11,89 | 11,90 | 11,78 | 3.409.800 |
13 mar 2024 | 12,00 | 12,03 | 11,98 | 12,00 | 11,88 | 1.672.200 |
12 mar 2024 | 11,96 | 12,00 | 11,93 | 12,00 | 11,88 | 1.758.200 |
11 mar 2024 | 11,98 | 12,01 | 11,97 | 11,98 | 11,86 | 2.043.600 |
08 mar 2024 | 11,97 | 12,02 | 11,97 | 12,00 | 11,88 | 3.988.600 |
07 mar 2024 | 11,92 | 11,96 | 11,92 | 11,96 | 11,84 | 2.230.600 |
06 mar 2024 | 11,88 | 11,93 | 11,85 | 11,89 | 11,77 | 2.524.100 |
05 mar 2024 | 11,83 | 11,86 | 11,80 | 11,86 | 11,74 | 2.721.500 |
04 mar 2024 | 11,85 | 11,90 | 11,81 | 11,82 | 11,70 | 2.191.100 |
01 mar 2024 | 11,89 | 11,93 | 11,82 | 11,88 | 11,76 | 4.017.000 |
29 feb 2024 | 11,83 | 11,91 | 11,80 | 11,88 | 11,76 | 5.619.000 |
28 feb 2024 | 11,81 | 11,86 | 11,80 | 11,81 | 11,69 | 2.135.500 |
27 feb 2024 | 11,86 | 11,88 | 11,79 | 11,80 | 11,68 | 4.011.200 |
26 feb 2024 | 11,85 | 11,89 | 11,83 | 11,86 | 11,74 | 4.425.200 |
23 feb 2024 | 11,82 | 11,89 | 11,77 | 11,88 | 11,76 | 4.165.800 |
22 feb 2024 | 11,74 | 11,79 | 11,74 | 11,78 | 11,66 | 3.064.100 |
21 feb 2024 | 11,73 | 11,79 | 11,68 | 11,69 | 11,58 | 2.792.100 |
20 feb 2024 | 11,70 | 11,77 | 11,69 | 11,73 | 11,62 | 2.009.900 |
20 feb 2024 | 0.056 Dividendo |
16 feb 2024 | 11,78 | 11,78 | 11,74 | 11,76 | 11,59 | 2.756.000 |
15 feb 2024 | 11,77 | 11,84 | 11,74 | 11,80 | 11,63 | 3.529.200 |
14 feb 2024 | 11,75 | 11,79 | 11,71 | 11,75 | 11,58 | 3.288.100 |
13 feb 2024 | 11,80 | 11,81 | 11,69 | 11,71 | 11,54 | 5.590.400 |
12 feb 2024 | 11,86 | 11,90 | 11,86 | 11,89 | 11,72 | 2.328.300 |
09 feb 2024 | 11,78 | 11,89 | 11,78 | 11,86 | 11,69 | 2.367.900 |
08 feb 2024 | 11,74 | 11,80 | 11,72 | 11,79 | 11,62 | 2.429.900 |
07 feb 2024 | 11,77 | 11,79 | 11,71 | 11,75 | 11,58 | 4.195.900 |
06 feb 2024 | 11,74 | 11,78 | 11,72 | 11,75 | 11,58 | 2.113.400 |
05 feb 2024 | 11,83 | 11,83 | 11,72 | 11,72 | 11,55 | 4.368.500 |
02 feb 2024 | 11,88 | 11,89 | 11,83 | 11,87 | 11,70 | 3.482.300 |
01 feb 2024 | 11,88 | 11,94 | 11,78 | 11,94 | 11,77 | 4.158.200 |
31 gen 2024 | 11,84 | 11,89 | 11,82 | 11,86 | 11,69 | 5.334.500 |
30 gen 2024 | 11,83 | 11,89 | 11,82 | 11,86 | 11,69 | 2.763.800 |
29 gen 2024 | 11,80 | 11,84 | 11,79 | 11,82 | 11,65 | 3.027.300 |
26 gen 2024 | 11,78 | 11,83 | 11,76 | 11,80 | 11,63 | 3.043.900 |
25 gen 2024 | 11,67 | 11,81 | 11,66 | 11,78 | 11,61 | 4.313.900 |
24 gen 2024 | 11,65 | 11,68 | 11,62 | 11,65 | 11,48 | 3.348.000 |
23 gen 2024 | 11,62 | 11,64 | 11,59 | 11,61 | 11,44 | 5.088.800 |
22 gen 2024 | 11,62 | 11,63 | 11,58 | 11,63 | 11,46 | 3.719.900 |
22 gen 2024 | 0.058 Dividendo |
19 gen 2024 | 11,52 | 11,63 | 11,49 | 11,63 | 11,40 | 3.426.900 |
18 gen 2024 | 11,55 | 11,59 | 11,49 | 11,53 | 11,31 | 4.007.300 |
17 gen 2024 | 11,56 | 11,60 | 11,54 | 11,54 | 11,32 | 4.080.300 |
16 gen 2024 | 11,63 | 11,65 | 11,57 | 11,60 | 11,37 | 7.807.000 |
12 gen 2024 | 11,65 | 11,68 | 11,61 | 11,67 | 11,44 | 2.934.400 |
11 gen 2024 | 11,58 | 11,65 | 11,57 | 11,61 | 11,38 | 4.260.200 |
10 gen 2024 | 11,61 | 11,66 | 11,59 | 11,59 | 11,37 | 2.532.700 |
09 gen 2024 | 11,54 | 11,61 | 11,54 | 11,59 | 11,37 | 2.504.800 |
08 gen 2024 | 11,48 | 11,58 | 11,46 | 11,58 | 11,36 | 6.668.300 |
05 gen 2024 | 11,46 | 11,54 | 11,43 | 11,45 | 11,23 | 4.408.700 |
04 gen 2024 | 11,44 | 11,50 | 11,42 | 11,47 | 11,25 | 3.343.100 |
03 gen 2024 | 11,43 | 11,50 | 11,36 | 11,48 | 11,26 | 5.041.300 |
02 gen 2024 | 11,46 | 11,48 | 11,42 | 11,46 | 11,24 | 5.192.000 |
29 dic 2023 | 11,49 | 11,55 | 11,44 | 11,47 | 11,25 | 7.537.700 |
28 dic 2023 | 11,59 | 11,61 | 11,52 | 11,52 | 11,30 | 4.478.700 |
27 dic 2023 | 11,56 | 11,60 | 11,53 | 11,58 | 11,36 | 4.378.900 |
26 dic 2023 | 11,50 | 11,58 | 11,50 | 11,54 | 11,32 | 3.398.900 |
22 dic 2023 | 11,57 | 11,58 | 11,50 | 11,52 | 11,30 | 3.526.600 |
21 dic 2023 | 11,52 | 11,56 | 11,48 | 11,52 | 11,30 | 4.262.100 |
20 dic 2023 | 11,47 | 11,54 | 11,46 | 11,48 | 11,26 | 6.405.100 |
19 dic 2023 | 11,39 | 11,48 | 11,39 | 11,46 | 11,24 | 4.892.900 |
18 dic 2023 | 11,48 | 11,48 | 11,36 | 11,39 | 11,17 | 6.233.600 |
18 dic 2023 | 0.069 Dividendo |
15 dic 2023 | 11,59 | 11,62 | 11,52 | 11,57 | 11,28 | 7.862.800 |
14 dic 2023 | 11,45 | 11,60 | 11,45 | 11,58 | 11,29 | 7.457.500 |
*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...