Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,39 | 11,37 | 11,28 | 11,35 | 11,35 | 780 |
02 mag 2024 | 11,39 | 11,44 | 11,34 | 11,43 | 11,43 | 900 |
01 mag 2024 | 11,37 | 11,53 | 11,16 | 11,36 | 11,36 | 2.900 |
30 apr 2024 | 11,35 | 11,41 | 11,35 | 11,41 | 11,41 | 1.400 |
29 apr 2024 | 11,37 | 11,51 | 11,35 | 11,41 | 11,41 | 3.900 |
26 apr 2024 | 11,46 | 11,46 | 11,45 | 11,45 | 11,45 | 800 |
25 apr 2024 | 11,37 | 11,52 | 11,37 | 11,46 | 11,46 | 2.300 |
24 apr 2024 | 11,33 | 11,38 | 11,29 | 11,29 | 11,29 | 500 |
23 apr 2024 | 11,30 | 11,30 | 11,19 | 11,25 | 11,25 | 5.800 |
22 apr 2024 | 11,57 | 11,57 | 11,31 | 11,54 | 11,54 | 6.400 |
19 apr 2024 | 11,56 | 11,64 | 11,56 | 11,62 | 11,62 | 6.900 |
18 apr 2024 | 11,54 | 11,69 | 11,54 | 11,69 | 11,69 | 600 |
17 apr 2024 | 11,56 | 11,70 | 11,49 | 11,68 | 11,68 | 4.000 |
16 apr 2024 | 11,66 | 11,66 | 11,51 | 11,59 | 11,59 | 7.800 |
15 apr 2024 | 11,45 | 11,63 | 11,39 | 11,63 | 11,63 | 2.000 |
12 apr 2024 | 11,35 | 11,62 | 11,35 | 11,60 | 11,60 | 9.700 |
11 apr 2024 | 11,17 | 11,31 | 10,99 | 11,24 | 11,24 | 6.600 |
10 apr 2024 | 11,11 | 11,17 | 11,08 | 11,12 | 11,12 | 1.700 |
09 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 300 |
08 apr 2024 | 10,95 | 10,99 | 10,94 | 10,96 | 10,96 | 2.500 |
05 apr 2024 | 11,02 | 11,02 | 10,85 | 10,86 | 10,86 | 3.700 |
04 apr 2024 | 10,65 | 11,06 | 10,65 | 11,06 | 11,06 | 2.500 |
03 apr 2024 | 10,81 | 10,81 | 10,60 | 10,76 | 10,76 | 2.200 |
02 apr 2024 | 10,79 | 10,82 | 10,73 | 10,75 | 10,75 | 5.400 |
01 apr 2024 | 10,42 | 10,42 | 10,40 | 10,40 | 10,40 | 300 |
28 mar 2024 | 10,20 | 10,20 | 10,17 | 10,20 | 10,20 | 500 |
27 mar 2024 | 10,40 | 10,40 | 10,22 | 10,24 | 10,24 | 1.200 |
26 mar 2024 | 10,48 | 10,48 | 10,46 | 10,47 | 10,47 | 1.100 |
25 mar 2024 | 10,61 | 10,61 | 10,52 | 10,58 | 10,58 | 1.600 |
22 mar 2024 | 10,49 | 10,51 | 10,49 | 10,51 | 10,51 | 400 |
21 mar 2024 | 10,44 | 10,49 | 10,42 | 10,49 | 10,49 | 6.900 |
20 mar 2024 | 10,52 | 10,60 | 10,52 | 10,53 | 10,53 | 2.300 |
20 mar 2024 | 0.125 Dividendo |
19 mar 2024 | 10,73 | 10,73 | 10,59 | 10,59 | 10,47 | 2.200 |
18 mar 2024 | 10,75 | 10,75 | 10,54 | 10,73 | 10,60 | 1.300 |
15 mar 2024 | 10,80 | 10,80 | 10,72 | 10,74 | 10,61 | 1.200 |
14 mar 2024 | 10,68 | 10,76 | 10,63 | 10,64 | 10,51 | 5.200 |
13 mar 2024 | 10,47 | 10,55 | 10,47 | 10,55 | 10,43 | 1.300 |
12 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,33 | 200 |
11 mar 2024 | 10,68 | 10,68 | 10,56 | 10,57 | 10,45 | 2.400 |
08 mar 2024 | 10,48 | 10,54 | 10,45 | 10,54 | 10,42 | 800 |
07 mar 2024 | 10,54 | 10,54 | 10,46 | 10,49 | 10,37 | 1.500 |
06 mar 2024 | 10,78 | 10,78 | 10,55 | 10,58 | 10,46 | 700 |
05 mar 2024 | 10,75 | 10,77 | 10,74 | 10,74 | 10,61 | 600 |
04 mar 2024 | 10,60 | 10,60 | 10,57 | 10,57 | 10,45 | 3.800 |
01 mar 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,41 | 300 |
29 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,58 | 300 |
28 feb 2024 | 10,58 | 10,63 | 10,58 | 10,59 | 10,47 | 1.300 |
27 feb 2024 | 10,47 | 10,54 | 10,45 | 10,47 | 10,35 | 5.400 |
26 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,28 | 100 |
23 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,16 | 400 |
22 feb 2024 | 10,50 | 10,50 | 10,38 | 10,38 | 10,26 | 600 |
21 feb 2024 | 10,89 | 10,89 | 10,64 | 10,64 | 10,51 | 1.600 |
20 feb 2024 | 10,58 | 10,70 | 10,57 | 10,70 | 10,57 | 2.300 |
16 feb 2024 | 10,66 | 10,66 | 10,50 | 10,59 | 10,47 | 1.800 |
15 feb 2024 | 10,71 | 10,71 | 10,66 | 10,66 | 10,53 | 600 |
14 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,69 | 200 |
13 feb 2024 | 11,06 | 11,10 | 11,00 | 11,00 | 10,87 | 2.800 |
12 feb 2024 | 10,81 | 10,81 | 10,76 | 10,80 | 10,67 | 2.300 |
09 feb 2024 | 10,93 | 10,93 | 10,79 | 10,82 | 10,69 | 3.300 |
08 feb 2024 | 10,71 | 10,80 | 10,71 | 10,80 | 10,67 | 600 |
07 feb 2024 | 10,68 | 10,76 | 10,66 | 10,76 | 10,63 | 4.600 |
06 feb 2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,67 | 5.900 |
05 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,89 | 300 |
02 feb 2024 | 11,10 | 11,10 | 11,07 | 11,08 | 10,95 | 2.800 |
01 feb 2024 | 11,28 | 11,28 | 11,08 | 11,08 | 10,95 | 1.600 |
31 gen 2024 | 11,08 | 11,31 | 11,08 | 11,31 | 11,18 | 7.600 |
30 gen 2024 | 11,34 | 11,34 | 11,24 | 11,32 | 11,19 | 2.300 |
29 gen 2024 | 11,44 | 11,48 | 11,38 | 11,38 | 11,25 | 8.700 |
26 gen 2024 | 11,58 | 11,58 | 11,48 | 11,52 | 11,38 | 3.500 |
25 gen 2024 | 11,57 | 11,85 | 11,57 | 11,63 | 11,49 | 8.700 |
24 gen 2024 | 11,25 | 11,57 | 11,19 | 11,57 | 11,43 | 8.300 |
23 gen 2024 | 11,42 | 11,54 | 11,38 | 11,38 | 11,25 | 7.600 |
22 gen 2024 | 11,42 | 11,42 | 11,36 | 11,36 | 11,23 | 1.300 |
19 gen 2024 | 11,36 | 11,48 | 11,36 | 11,45 | 11,31 | 6.300 |
18 gen 2024 | 11,59 | 11,77 | 11,46 | 11,47 | 11,33 | 7.700 |
17 gen 2024 | 11,47 | 11,47 | 11,35 | 11,46 | 11,32 | 6.000 |
16 gen 2024 | 11,29 | 11,43 | 11,29 | 11,39 | 11,26 | 9.800 |
12 gen 2024 | 11,25 | 11,32 | 11,25 | 11,27 | 11,14 | 2.900 |
11 gen 2024 | 11,12 | 11,31 | 11,12 | 11,22 | 11,09 | 5.600 |
10 gen 2024 | 11,33 | 11,33 | 11,13 | 11,19 | 11,06 | 4.300 |
09 gen 2024 | 11,12 | 11,27 | 11,12 | 11,27 | 11,14 | 2.000 |
08 gen 2024 | 11,54 | 11,54 | 11,29 | 11,29 | 11,16 | 4.200 |
05 gen 2024 | 11,50 | 11,50 | 11,45 | 11,45 | 11,31 | 2.800 |
04 gen 2024 | 11,54 | 11,55 | 11,36 | 11,44 | 11,30 | 5.300 |
03 gen 2024 | 11,48 | 11,55 | 11,46 | 11,55 | 11,41 | 8.000 |
02 gen 2024 | 11,92 | 11,94 | 11,47 | 11,52 | 11,38 | 4.200 |
29 dic 2023 | 11,90 | 11,93 | 11,90 | 11,93 | 11,79 | 300 |
28 dic 2023 | 11,90 | 11,93 | 11,90 | 11,93 | 11,79 | 200 |
27 dic 2023 | 12,10 | 12,10 | 11,99 | 11,99 | 11,85 | 1.700 |
26 dic 2023 | 12,15 | 12,15 | 12,09 | 12,09 | 11,95 | 1.100 |
22 dic 2023 | 12,09 | 12,14 | 12,09 | 12,13 | 11,99 | 1.100 |
21 dic 2023 | 12,43 | 12,43 | 12,23 | 12,23 | 12,09 | 500 |
20 dic 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 12,35 | 200 |
20 dic 2023 | 0.122 Dividendo |
19 dic 2023 | 12,45 | 12,45 | 12,31 | 12,31 | 12,04 | 25.700 |
18 dic 2023 | 12,50 | 12,50 | 12,39 | 12,45 | 12,18 | 52.500 |
15 dic 2023 | 12,53 | 12,53 | 12,46 | 12,46 | 12,19 | 1.200 |
14 dic 2023 | 12,24 | 12,29 | 12,24 | 12,29 | 12,02 | 700 |
13 dic 2023 | 12,17 | 12,17 | 12,17 | 12,17 | 11,91 | 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...