Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 11,01 | 11,01 | 10,69 | 10,80 | 10,80 | 12.877 |
03 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 700 |
02 mag 2024 | 11,24 | 11,24 | 11,02 | 11,23 | 11,23 | 2.200 |
01 mag 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
30 apr 2024 | 11,24 | 11,33 | 11,23 | 11,24 | 11,24 | 1.400 |
29 apr 2024 | 11,10 | 11,28 | 11,10 | 11,28 | 11,28 | 8.400 |
26 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 400 |
26 apr 2024 | 0.18 Dividendo |
25 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,02 | 200 |
24 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,18 | 100 |
23 apr 2024 | 11,31 | 11,31 | 11,20 | 11,20 | 11,02 | 4.000 |
22 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,07 | - |
19 apr 2024 | 11,35 | 11,35 | 11,25 | 11,25 | 11,07 | 400 |
18 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,17 | - |
17 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,17 | 300 |
16 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,27 | - |
15 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,27 | - |
12 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,27 | - |
11 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,27 | 100 |
10 apr 2024 | 11,55 | 11,55 | 11,25 | 11,25 | 11,07 | 9.200 |
09 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,46 | 400 |
08 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,46 | - |
05 apr 2024 | 11,70 | 11,71 | 11,65 | 11,65 | 11,46 | 7.000 |
04 apr 2024 | 11,80 | 11,83 | 11,80 | 11,80 | 11,61 | 3.500 |
03 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,62 | 100 |
02 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,66 | 100 |
01 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,71 | 300 |
28 mar 2024 | 11,90 | 11,90 | 11,83 | 11,90 | 11,71 | 1.100 |
27 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,62 | 500 |
26 mar 2024 | 11,75 | 11,81 | 11,72 | 11,81 | 11,62 | 1.600 |
25 mar 2024 | 11,74 | 12,00 | 11,50 | 11,75 | 11,56 | 6.700 |
22 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,81 | - |
21 mar 2024 | 12,09 | 12,20 | 12,00 | 12,00 | 11,81 | 5.700 |
20 mar 2024 | 11,73 | 11,94 | 11,55 | 11,72 | 11,53 | 14.900 |
19 mar 2024 | 11,90 | 11,90 | 11,75 | 11,88 | 11,69 | 3.500 |
18 mar 2024 | 11,95 | 11,99 | 11,85 | 11,85 | 11,66 | 6.100 |
15 mar 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,90 | 400 |
14 mar 2024 | 12,20 | 12,20 | 12,00 | 12,10 | 11,91 | 6.100 |
13 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,40 | - |
12 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,40 | - |
11 mar 2024 | 12,16 | 12,60 | 12,16 | 12,60 | 12,40 | 600 |
08 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,40 | 100 |
07 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,05 | 2.100 |
06 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,43 | - |
05 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,43 | - |
04 mar 2024 | 12,43 | 12,63 | 12,25 | 12,63 | 12,43 | 1.500 |
01 mar 2024 | 12,26 | 12,64 | 12,26 | 12,64 | 12,44 | 1.500 |
29 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,20 | - |
28 feb 2024 | 12,39 | 12,42 | 12,39 | 12,40 | 12,20 | 4.600 |
27 feb 2024 | 12,40 | 12,40 | 12,39 | 12,39 | 12,19 | 200 |
26 feb 2024 | 12,38 | 12,41 | 12,38 | 12,39 | 12,19 | 3.200 |
23 feb 2024 | 12,65 | 12,69 | 12,65 | 12,65 | 12,45 | 13.200 |
22 feb 2024 | 12,26 | 12,65 | 12,26 | 12,65 | 12,45 | 400 |
21 feb 2024 | 12,50 | 12,65 | 12,10 | 12,65 | 12,45 | 1.200 |
20 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,59 | - |
16 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,59 | - |
15 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,59 | 300 |
14 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,59 | - |
13 feb 2024 | 12,50 | 12,80 | 12,50 | 12,80 | 12,59 | 4.200 |
12 feb 2024 | 12,60 | 12,93 | 12,55 | 12,93 | 12,72 | 1.700 |
09 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,74 | - |
08 feb 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,74 | - |
07 feb 2024 | 12,99 | 12,99 | 12,75 | 12,95 | 12,74 | 1.200 |
06 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,78 | - |
05 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,78 | - |
02 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,78 | - |
01 feb 2024 | 12,55 | 12,99 | 12,10 | 12,99 | 12,78 | 900 |
31 gen 2024 | 12,95 | 13,00 | 12,55 | 12,55 | 12,35 | 4.500 |
30 gen 2024 | 13,20 | 13,20 | 12,95 | 13,20 | 12,99 | 500 |
29 gen 2024 | 13,15 | 13,20 | 12,90 | 13,20 | 12,99 | 600 |
26 gen 2024 | 12,81 | 13,20 | 12,80 | 13,20 | 12,99 | 1.600 |
26 gen 2024 | 0.18 Dividendo |
25 gen 2024 | 13,40 | 13,40 | 13,25 | 13,40 | 13,01 | 800 |
24 gen 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 13,01 | 700 |
23 gen 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 12,94 | - |
22 gen 2024 | 13,40 | 13,40 | 13,33 | 13,33 | 12,94 | 5.400 |
19 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
18 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
17 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
16 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
12 gen 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 13,01 | 4.400 |
11 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | 1.100 |
10 gen 2024 | 13,22 | 13,40 | 13,20 | 13,40 | 13,01 | 3.000 |
09 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
08 gen 2024 | 13,26 | 13,40 | 13,26 | 13,40 | 13,01 | 200 |
05 gen 2024 | 13,20 | 13,43 | 13,20 | 13,43 | 13,04 | 200 |
04 gen 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,06 | - |
03 gen 2024 | 13,11 | 13,45 | 13,11 | 13,45 | 13,06 | 700 |
02 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
29 dic 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,01 | - |
28 dic 2023 | 13,50 | 13,50 | 12,80 | 13,40 | 13,01 | 2.600 |
27 dic 2023 | 13,25 | 13,52 | 13,25 | 13,49 | 13,09 | 5.400 |
26 dic 2023 | 13,10 | 13,44 | 13,00 | 13,44 | 13,05 | 8.600 |
22 dic 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,06 | - |
21 dic 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,06 | - |
20 dic 2023 | 13,20 | 13,50 | 13,20 | 13,45 | 13,06 | 2.000 |
19 dic 2023 | 13,10 | 13,10 | 13,10 | 13,10 | 12,72 | 3.000 |
18 dic 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 12,81 | - |
15 dic 2023 | 13,18 | 13,20 | 13,18 | 13,20 | 12,81 | 400 |
14 dic 2023 | 13,00 | 13,20 | 13,00 | 13,20 | 12,81 | 11.400 |
*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...