Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,60 | 11,67 | 11,40 | 11,40 | 11,40 | 122.704 |
02 mag 2024 | 11,52 | 11,60 | 11,32 | 11,43 | 11,43 | 135.951 |
30 apr 2024 | 11,61 | 11,69 | 11,38 | 11,48 | 11,48 | 240.792 |
30 apr 2024 | 0.39 Dividendo |
29 apr 2024 | 11,75 | 12,04 | 11,75 | 11,94 | 11,55 | 149.999 |
26 apr 2024 | 11,72 | 11,74 | 11,53 | 11,65 | 11,27 | 145.567 |
25 apr 2024 | 11,70 | 11,80 | 11,54 | 11,60 | 11,22 | 115.671 |
24 apr 2024 | 12,16 | 12,21 | 11,70 | 11,70 | 11,32 | 83.235 |
23 apr 2024 | 12,30 | 12,37 | 11,75 | 11,99 | 11,60 | 207.264 |
22 apr 2024 | 11,99 | 12,19 | 11,85 | 11,98 | 11,59 | 116.685 |
19 apr 2024 | 11,90 | 12,02 | 11,71 | 11,90 | 11,51 | 124.806 |
18 apr 2024 | 11,86 | 12,03 | 11,82 | 12,03 | 11,64 | 170.044 |
17 apr 2024 | 12,10 | 12,12 | 11,87 | 11,87 | 11,48 | 116.644 |
16 apr 2024 | 11,99 | 12,11 | 11,86 | 12,10 | 11,70 | 195.529 |
15 apr 2024 | 12,46 | 12,52 | 12,09 | 12,19 | 11,79 | 199.526 |
12 apr 2024 | 12,88 | 12,99 | 12,30 | 12,46 | 12,05 | 232.729 |
11 apr 2024 | 12,70 | 12,92 | 12,68 | 12,70 | 12,29 | 211.379 |
10 apr 2024 | 12,77 | 13,20 | 12,63 | 12,70 | 12,29 | 237.422 |
09 apr 2024 | 12,49 | 12,86 | 12,41 | 12,72 | 12,30 | 243.388 |
08 apr 2024 | 12,53 | 12,73 | 12,45 | 12,59 | 12,18 | 211.914 |
05 apr 2024 | 12,40 | 12,60 | 12,25 | 12,55 | 12,14 | 171.876 |
04 apr 2024 | 13,02 | 13,08 | 12,69 | 12,71 | 12,29 | 136.719 |
03 apr 2024 | 12,51 | 12,98 | 12,46 | 12,98 | 12,56 | 383.413 |
02 apr 2024 | 12,16 | 12,71 | 12,11 | 12,57 | 12,16 | 281.489 |
28 mar 2024 | 11,88 | 12,18 | 11,83 | 12,08 | 11,69 | 229.327 |
27 mar 2024 | 11,80 | 11,87 | 11,60 | 11,78 | 11,40 | 118.888 |
26 mar 2024 | 11,90 | 11,93 | 11,72 | 11,80 | 11,41 | 139.106 |
25 mar 2024 | 11,74 | 11,90 | 11,61 | 11,90 | 11,51 | 125.933 |
22 mar 2024 | 11,52 | 11,78 | 11,48 | 11,75 | 11,37 | 133.695 |
21 mar 2024 | 11,78 | 11,84 | 11,52 | 11,64 | 11,26 | 133.200 |
20 mar 2024 | 11,80 | 11,85 | 11,43 | 11,52 | 11,14 | 182.841 |
19 mar 2024 | 11,77 | 11,89 | 11,65 | 11,89 | 11,50 | 188.027 |
18 mar 2024 | 11,67 | 11,84 | 11,58 | 11,77 | 11,39 | 202.856 |
15 mar 2024 | 11,40 | 11,70 | 11,32 | 11,60 | 11,22 | 316.249 |
14 mar 2024 | 11,38 | 11,59 | 11,32 | 11,44 | 11,07 | 266.723 |
13 mar 2024 | 11,30 | 11,38 | 11,13 | 11,38 | 11,01 | 260.134 |
12 mar 2024 | 10,94 | 11,31 | 10,82 | 11,20 | 10,83 | 233.836 |
11 mar 2024 | 11,00 | 11,10 | 10,89 | 10,89 | 10,53 | 160.168 |
08 mar 2024 | 11,00 | 11,05 | 10,74 | 10,99 | 10,63 | 148.028 |
07 mar 2024 | 11,00 | 11,19 | 10,72 | 11,01 | 10,65 | 194.775 |
06 mar 2024 | 10,83 | 11,33 | 10,83 | 11,13 | 10,77 | 183.169 |
05 mar 2024 | 10,85 | 10,88 | 10,60 | 10,81 | 10,46 | 190.324 |
04 mar 2024 | 11,10 | 11,14 | 10,96 | 10,98 | 10,62 | 132.881 |
01 mar 2024 | 11,00 | 11,28 | 11,00 | 11,13 | 10,77 | 170.044 |
29 feb 2024 | 11,24 | 11,25 | 10,95 | 11,03 | 10,67 | 192.133 |
28 feb 2024 | 11,33 | 11,46 | 11,01 | 11,21 | 10,84 | 237.174 |
27 feb 2024 | 10,64 | 11,38 | 10,59 | 11,38 | 11,01 | 311.241 |
26 feb 2024 | 10,82 | 10,94 | 10,64 | 10,71 | 10,36 | 177.245 |
23 feb 2024 | 11,25 | 11,28 | 10,69 | 10,78 | 10,43 | 257.069 |
22 feb 2024 | 10,60 | 11,38 | 10,60 | 11,12 | 10,76 | 514.260 |
21 feb 2024 | 10,32 | 10,64 | 10,20 | 10,41 | 10,07 | 180.344 |
20 feb 2024 | 10,15 | 10,20 | 9,99 | 10,12 | 9,79 | 218.266 |
19 feb 2024 | 10,49 | 10,74 | 10,22 | 10,23 | 9,90 | 145.230 |
16 feb 2024 | 10,78 | 10,96 | 10,60 | 10,60 | 10,25 | 310.611 |
15 feb 2024 | 10,16 | 10,45 | 10,15 | 10,34 | 10,00 | 121.909 |
14 feb 2024 | 10,30 | 10,30 | 10,09 | 10,12 | 9,79 | 106.571 |
13 feb 2024 | 10,44 | 10,47 | 10,22 | 10,35 | 10,01 | 121.357 |
12 feb 2024 | 10,24 | 10,60 | 10,24 | 10,39 | 10,05 | 110.845 |
09 feb 2024 | 10,40 | 10,42 | 10,19 | 10,23 | 9,90 | 101.209 |
08 feb 2024 | 10,42 | 10,57 | 10,38 | 10,43 | 10,09 | 133.883 |
07 feb 2024 | 10,66 | 10,74 | 10,40 | 10,40 | 10,06 | 172.780 |
06 feb 2024 | 10,60 | 10,67 | 10,41 | 10,67 | 10,32 | 119.140 |
05 feb 2024 | 10,82 | 10,85 | 10,52 | 10,58 | 10,23 | 104.768 |
02 feb 2024 | 10,76 | 10,97 | 10,68 | 10,69 | 10,34 | 143.775 |
01 feb 2024 | 10,60 | 10,80 | 10,56 | 10,66 | 10,31 | 224.898 |
31 gen 2024 | 10,72 | 10,79 | 10,60 | 10,68 | 10,33 | 196.565 |
30 gen 2024 | 10,85 | 10,92 | 10,60 | 10,76 | 10,41 | 117.427 |
29 gen 2024 | 10,80 | 10,82 | 10,55 | 10,77 | 10,42 | 155.526 |
26 gen 2024 | 10,53 | 10,78 | 10,47 | 10,75 | 10,40 | 226.661 |
25 gen 2024 | 10,78 | 10,79 | 10,45 | 10,50 | 10,16 | 233.151 |
24 gen 2024 | 11,00 | 11,04 | 10,78 | 10,85 | 10,50 | 198.349 |
23 gen 2024 | 10,50 | 10,91 | 10,50 | 10,81 | 10,46 | 191.535 |
22 gen 2024 | 10,40 | 10,54 | 10,24 | 10,44 | 10,10 | 191.661 |
19 gen 2024 | 10,66 | 10,74 | 10,15 | 10,21 | 9,88 | 289.005 |
18 gen 2024 | 10,70 | 10,78 | 10,58 | 10,72 | 10,37 | 138.868 |
17 gen 2024 | 10,70 | 10,70 | 10,46 | 10,64 | 10,29 | 191.464 |
16 gen 2024 | 11,10 | 11,10 | 10,87 | 10,90 | 10,54 | 109.849 |
15 gen 2024 | 11,17 | 11,23 | 11,13 | 11,16 | 10,80 | 128.460 |
12 gen 2024 | 11,45 | 11,48 | 11,24 | 11,26 | 10,89 | 141.343 |
11 gen 2024 | 11,45 | 11,58 | 11,31 | 11,35 | 10,98 | 101.822 |
10 gen 2024 | 11,69 | 11,69 | 11,43 | 11,46 | 11,09 | 104.130 |
09 gen 2024 | 11,72 | 11,74 | 11,46 | 11,62 | 11,24 | 111.317 |
08 gen 2024 | 11,40 | 11,73 | 11,21 | 11,66 | 11,28 | 147.783 |
05 gen 2024 | 11,40 | 11,50 | 11,18 | 11,48 | 11,11 | 256.685 |
04 gen 2024 | 11,60 | 11,68 | 11,36 | 11,56 | 11,18 | 172.251 |
03 gen 2024 | 12,19 | 12,23 | 11,59 | 11,67 | 11,29 | 170.653 |
02 gen 2024 | 12,05 | 12,40 | 12,05 | 12,19 | 11,79 | 164.567 |
29 dic 2023 | 12,01 | 12,19 | 11,98 | 12,00 | 11,61 | 113.028 |
28 dic 2023 | 12,28 | 12,30 | 12,02 | 12,09 | 11,70 | 98.704 |
27 dic 2023 | 12,10 | 12,28 | 12,00 | 12,20 | 11,80 | 146.373 |
22 dic 2023 | 12,13 | 12,17 | 12,00 | 12,06 | 11,67 | 72.731 |
21 dic 2023 | 12,24 | 12,26 | 12,00 | 12,21 | 11,81 | 100.699 |
20 dic 2023 | 12,30 | 12,42 | 12,22 | 12,34 | 11,94 | 100.830 |
19 dic 2023 | 12,07 | 12,28 | 12,05 | 12,27 | 11,87 | 91.586 |
18 dic 2023 | 12,27 | 12,30 | 12,06 | 12,15 | 11,75 | 120.070 |
15 dic 2023 | 12,34 | 12,50 | 12,20 | 12,38 | 11,98 | 200.176 |
14 dic 2023 | 11,70 | 12,34 | 11,68 | 12,22 | 11,82 | 199.832 |
13 dic 2023 | 11,54 | 11,64 | 11,37 | 11,44 | 11,07 | 154.214 |
12 dic 2023 | 11,81 | 11,96 | 11,52 | 11,55 | 11,17 | 163.791 |
11 dic 2023 | 12,13 | 12,16 | 11,70 | 11,73 | 11,35 | 125.144 |
*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...