Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 9,64 | 9,86 | 9,63 | 9,79 | 9,79 | 1.995.078 |
02 mag 2024 | 9,57 | 9,67 | 9,57 | 9,60 | 9,60 | 2.461.911 |
30 apr 2024 | 9,60 | 9,65 | 9,53 | 9,57 | 9,57 | 2.065.516 |
30 apr 2024 | 0.25 Dividendo |
29 apr 2024 | 9,84 | 9,88 | 9,71 | 9,84 | 9,59 | 2.882.167 |
26 apr 2024 | 9,84 | 9,95 | 9,84 | 9,85 | 9,60 | 2.102.794 |
25 apr 2024 | 9,94 | 9,95 | 9,71 | 9,76 | 9,52 | 2.032.926 |
24 apr 2024 | 10,06 | 10,10 | 9,90 | 9,95 | 9,70 | 1.674.387 |
23 apr 2024 | 10,01 | 10,05 | 10,00 | 10,02 | 9,77 | 1.397.179 |
22 apr 2024 | 9,94 | 10,06 | 9,90 | 9,95 | 9,70 | 1.136.042 |
19 apr 2024 | 9,79 | 9,91 | 9,79 | 9,90 | 9,64 | 1.754.723 |
18 apr 2024 | 9,79 | 9,88 | 9,79 | 9,85 | 9,60 | 1.668.354 |
17 apr 2024 | 9,71 | 9,86 | 9,70 | 9,77 | 9,52 | 1.800.272 |
16 apr 2024 | 9,83 | 9,89 | 9,67 | 9,73 | 9,48 | 2.578.109 |
15 apr 2024 | 9,92 | 10,02 | 9,91 | 9,93 | 9,68 | 1.063.975 |
12 apr 2024 | 10,06 | 10,06 | 9,88 | 9,93 | 9,68 | 1.726.057 |
11 apr 2024 | 9,87 | 10,01 | 9,87 | 9,99 | 9,73 | 2.168.197 |
10 apr 2024 | 9,94 | 9,96 | 9,79 | 9,88 | 9,63 | 2.283.052 |
09 apr 2024 | 9,97 | 10,01 | 9,92 | 9,92 | 9,67 | 2.907.146 |
08 apr 2024 | 9,99 | 10,01 | 9,91 | 10,00 | 9,75 | 1.754.145 |
05 apr 2024 | 10,08 | 10,08 | 9,99 | 10,02 | 9,77 | 2.099.755 |
04 apr 2024 | 10,19 | 10,28 | 10,15 | 10,18 | 9,92 | 1.427.309 |
03 apr 2024 | 9,97 | 10,31 | 9,97 | 10,18 | 9,92 | 2.940.989 |
02 apr 2024 | 10,06 | 10,16 | 9,96 | 9,97 | 9,72 | 2.682.682 |
28 mar 2024 | 10,05 | 10,14 | 9,97 | 10,10 | 9,84 | 2.403.662 |
27 mar 2024 | 9,96 | 10,05 | 9,95 | 10,04 | 9,78 | 3.009.208 |
26 mar 2024 | 9,97 | 10,01 | 9,94 | 9,96 | 9,70 | 1.705.375 |
25 mar 2024 | 9,98 | 9,99 | 9,91 | 9,97 | 9,71 | 1.730.447 |
22 mar 2024 | 9,92 | 10,06 | 9,92 | 10,01 | 9,75 | 2.329.105 |
21 mar 2024 | 10,00 | 10,03 | 9,90 | 9,91 | 9,65 | 2.551.072 |
20 mar 2024 | 9,90 | 10,01 | 9,89 | 9,96 | 9,71 | 1.839.923 |
19 mar 2024 | 9,92 | 9,98 | 9,89 | 9,92 | 9,67 | 1.771.257 |
18 mar 2024 | 9,97 | 10,03 | 9,91 | 9,94 | 9,69 | 1.889.962 |
15 mar 2024 | 9,98 | 10,05 | 9,89 | 9,97 | 9,72 | 5.794.745 |
14 mar 2024 | 9,79 | 10,03 | 9,76 | 10,02 | 9,77 | 2.485.139 |
13 mar 2024 | 10,00 | 10,00 | 9,79 | 9,79 | 9,54 | 2.733.392 |
12 mar 2024 | 9,99 | 10,00 | 9,86 | 9,98 | 9,73 | 4.048.211 |
11 mar 2024 | 9,98 | 10,02 | 9,82 | 10,00 | 9,74 | 3.614.696 |
08 mar 2024 | 10,25 | 10,25 | 9,77 | 10,02 | 9,76 | 4.360.479 |
07 mar 2024 | 10,16 | 10,34 | 10,11 | 10,25 | 9,99 | 2.260.290 |
06 mar 2024 | 10,39 | 10,40 | 10,19 | 10,19 | 9,94 | 2.871.671 |
05 mar 2024 | 10,35 | 10,45 | 10,31 | 10,36 | 10,10 | 1.589.500 |
04 mar 2024 | 10,47 | 10,49 | 10,31 | 10,36 | 10,10 | 2.088.851 |
01 mar 2024 | 10,39 | 10,48 | 10,35 | 10,47 | 10,20 | 1.621.966 |
29 feb 2024 | 10,25 | 10,48 | 10,22 | 10,33 | 10,07 | 3.319.175 |
28 feb 2024 | 10,14 | 10,22 | 10,13 | 10,21 | 9,95 | 1.747.622 |
27 feb 2024 | 10,15 | 10,23 | 10,10 | 10,15 | 9,89 | 1.147.013 |
26 feb 2024 | 10,21 | 10,23 | 10,10 | 10,14 | 9,88 | 1.276.364 |
23 feb 2024 | 10,30 | 10,31 | 10,19 | 10,23 | 9,97 | 1.554.663 |
22 feb 2024 | 10,22 | 10,35 | 10,20 | 10,27 | 10,01 | 1.604.492 |
21 feb 2024 | 10,23 | 10,30 | 10,19 | 10,19 | 9,94 | 1.302.089 |
20 feb 2024 | 10,23 | 10,23 | 10,14 | 10,23 | 9,97 | 1.417.620 |
19 feb 2024 | 10,28 | 10,30 | 10,15 | 10,23 | 9,97 | 1.111.074 |
16 feb 2024 | 10,36 | 10,39 | 10,30 | 10,31 | 10,04 | 1.206.569 |
15 feb 2024 | 10,42 | 10,42 | 10,28 | 10,32 | 10,06 | 1.604.082 |
14 feb 2024 | 10,28 | 10,41 | 10,28 | 10,35 | 10,09 | 1.467.278 |
13 feb 2024 | 10,48 | 10,48 | 10,25 | 10,30 | 10,04 | 1.481.386 |
12 feb 2024 | 10,40 | 10,44 | 10,34 | 10,44 | 10,18 | 1.282.175 |
09 feb 2024 | 10,23 | 10,34 | 10,19 | 10,32 | 10,06 | 2.110.501 |
08 feb 2024 | 10,23 | 10,28 | 10,15 | 10,17 | 9,91 | 1.376.390 |
07 feb 2024 | 10,30 | 10,37 | 10,23 | 10,23 | 9,97 | 1.760.318 |
06 feb 2024 | 10,31 | 10,35 | 10,23 | 10,30 | 10,04 | 1.448.195 |
05 feb 2024 | 10,28 | 10,35 | 10,26 | 10,29 | 10,03 | 1.349.623 |
02 feb 2024 | 10,35 | 10,47 | 10,30 | 10,30 | 10,04 | 1.732.543 |
01 feb 2024 | 10,36 | 10,40 | 10,23 | 10,30 | 10,04 | 2.563.400 |
31 gen 2024 | 10,48 | 10,54 | 10,28 | 10,45 | 10,19 | 4.173.749 |
30 gen 2024 | 10,28 | 10,30 | 10,19 | 10,29 | 10,03 | 1.902.938 |
29 gen 2024 | 10,23 | 10,36 | 10,15 | 10,27 | 10,01 | 3.079.098 |
26 gen 2024 | 10,10 | 10,26 | 10,06 | 10,21 | 9,95 | 3.482.769 |
25 gen 2024 | 9,96 | 10,06 | 9,96 | 10,05 | 9,79 | 1.433.302 |
24 gen 2024 | 9,90 | 10,05 | 9,85 | 9,97 | 9,72 | 2.213.739 |
23 gen 2024 | 9,84 | 9,91 | 9,76 | 9,82 | 9,57 | 1.550.401 |
22 gen 2024 | 9,85 | 9,90 | 9,81 | 9,84 | 9,59 | 1.040.113 |
19 gen 2024 | 9,85 | 9,89 | 9,78 | 9,81 | 9,56 | 1.075.698 |
18 gen 2024 | 9,81 | 9,87 | 9,77 | 9,77 | 9,53 | 1.378.972 |
17 gen 2024 | 9,79 | 9,81 | 9,69 | 9,81 | 9,56 | 1.710.118 |
16 gen 2024 | 9,95 | 10,02 | 9,84 | 9,87 | 9,62 | 1.891.415 |
15 gen 2024 | 9,92 | 9,96 | 9,89 | 9,96 | 9,71 | 1.206.521 |
12 gen 2024 | 9,81 | 10,03 | 9,80 | 9,93 | 9,68 | 2.160.251 |
11 gen 2024 | 9,89 | 9,89 | 9,72 | 9,75 | 9,50 | 1.861.980 |
10 gen 2024 | 9,88 | 9,97 | 9,82 | 9,87 | 9,62 | 1.257.916 |
09 gen 2024 | 9,88 | 9,94 | 9,81 | 9,92 | 9,67 | 1.640.694 |
08 gen 2024 | 9,78 | 9,94 | 9,74 | 9,87 | 9,62 | 2.047.891 |
05 gen 2024 | 9,69 | 9,80 | 9,65 | 9,80 | 9,55 | 1.955.180 |
04 gen 2024 | 9,65 | 9,71 | 9,65 | 9,69 | 9,44 | 1.374.095 |
03 gen 2024 | 9,68 | 9,79 | 9,63 | 9,67 | 9,43 | 1.926.060 |
02 gen 2024 | 9,70 | 9,79 | 9,69 | 9,69 | 9,45 | 1.915.154 |
29 dic 2023 | 9,65 | 9,72 | 9,65 | 9,68 | 9,43 | 763.268 |
28 dic 2023 | 9,69 | 9,71 | 9,62 | 9,66 | 9,41 | 1.178.113 |
27 dic 2023 | 9,63 | 9,67 | 9,61 | 9,67 | 9,43 | 942.056 |
22 dic 2023 | 9,56 | 9,62 | 9,52 | 9,61 | 9,36 | 1.280.826 |
21 dic 2023 | 9,53 | 9,61 | 9,51 | 9,58 | 9,33 | 1.331.788 |
20 dic 2023 | 9,65 | 9,69 | 9,51 | 9,60 | 9,36 | 1.838.517 |
19 dic 2023 | 9,55 | 9,62 | 9,55 | 9,60 | 9,36 | 1.417.582 |
18 dic 2023 | 9,55 | 9,65 | 9,36 | 9,57 | 9,33 | 2.353.887 |
15 dic 2023 | 9,77 | 9,83 | 9,60 | 9,60 | 9,36 | 13.515.023 |
14 dic 2023 | 9,99 | 10,06 | 9,57 | 9,85 | 9,60 | 12.778.250 |
13 dic 2023 | 8,93 | 9,08 | 8,93 | 8,96 | 8,73 | 2.462.287 |
12 dic 2023 | 9,00 | 9,11 | 8,90 | 8,90 | 8,67 | 1.657.332 |
11 dic 2023 | 8,99 | 9,08 | 8,91 | 9,03 | 8,80 | 3.438.673 |
*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...