Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 11,70 | 11,71 | 11,70 | 11,71 | 11,71 | - |
30 mag 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
29 mag 2024 | 11,62 | 11,70 | 11,62 | 11,70 | 11,70 | - |
28 mag 2024 | 11,83 | 11,83 | 11,68 | 11,68 | 11,68 | - |
27 mag 2024 | 11,81 | 11,84 | 11,81 | 11,84 | 11,84 | - |
24 mag 2024 | 11,88 | 11,88 | 11,81 | 11,81 | 11,81 | 104 |
23 mag 2024 | 11,87 | 12,15 | 11,75 | 11,83 | 11,83 | 2.000 |
22 mag 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | 420 |
21 mag 2024 | 11,96 | 12,10 | 11,88 | 11,88 | 11,88 | 1.044 |
20 mag 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
17 mag 2024 | 12,05 | 12,07 | 12,05 | 12,07 | 12,07 | - |
16 mag 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
15 mag 2024 | 12,17 | 12,20 | 12,07 | 12,17 | 12,17 | - |
14 mag 2024 | 12,31 | 12,31 | 12,19 | 12,19 | 12,19 | - |
13 mag 2024 | 12,31 | 12,36 | 12,31 | 12,36 | 12,36 | - |
10 mag 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
09 mag 2024 | 12,34 | 12,48 | 12,34 | 12,48 | 12,48 | 100 |
08 mag 2024 | 12,41 | 12,41 | 12,39 | 12,39 | 12,39 | - |
07 mag 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
06 mag 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
03 mag 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
02 mag 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
30 apr 2024 | 12,52 | 12,57 | 12,52 | 12,56 | 12,56 | - |
29 apr 2024 | 12,63 | 12,63 | 12,56 | 12,56 | 12,56 | - |
26 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
25 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
24 apr 2024 | 12,44 | 12,62 | 12,44 | 12,62 | 12,62 | - |
23 apr 2024 | 12,39 | 12,55 | 12,39 | 12,52 | 12,52 | - |
22 apr 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
19 apr 2024 | 12,01 | 12,18 | 12,01 | 12,17 | 12,17 | - |
18 apr 2024 | 11,92 | 12,09 | 11,92 | 12,08 | 12,08 | - |
17 apr 2024 | 11,87 | 11,97 | 11,87 | 11,97 | 11,97 | - |
16 apr 2024 | 12,03 | 12,03 | 11,96 | 11,97 | 11,97 | - |
15 apr 2024 | 12,33 | 12,33 | 12,01 | 12,01 | 12,01 | - |
12 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
11 apr 2024 | 12,34 | 12,38 | 12,34 | 12,38 | 12,38 | - |
10 apr 2024 | 12,45 | 12,48 | 12,45 | 12,48 | 12,48 | - |
09 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
08 apr 2024 | 12,36 | 12,56 | 12,36 | 12,56 | 12,56 | 109 |
05 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
04 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
03 apr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
02 apr 2024 | 12,71 | 12,73 | 12,71 | 12,73 | 12,73 | 105 |
28 mar 2024 | 12,64 | 12,84 | 12,64 | 12,84 | 12,84 | 3.090 |
27 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
26 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
25 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
22 mar 2024 | 12,66 | 12,70 | 12,64 | 12,66 | 12,66 | - |
21 mar 2024 | 12,52 | 12,72 | 12,52 | 12,70 | 12,70 | 198 |
20 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
19 mar 2024 | 12,42 | 12,44 | 12,34 | 12,34 | 12,34 | - |
18 mar 2024 | 12,38 | 12,48 | 12,38 | 12,46 | 12,46 | - |
15 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
14 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
14 mar 2024 | 0.235 Dividendo |
13 mar 2024 | 12,64 | 12,64 | 12,32 | 12,32 | 12,09 | - |
12 mar 2024 | 13,00 | 13,00 | 12,62 | 12,62 | 12,38 | - |
11 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,52 | - |
08 mar 2024 | 12,82 | 12,88 | 12,82 | 12,84 | 12,60 | 40 |
07 mar 2024 | 12,56 | 12,82 | 12,56 | 12,82 | 12,58 | - |
06 mar 2024 | 12,62 | 12,70 | 12,58 | 12,58 | 12,34 | - |
05 mar 2024 | 12,66 | 12,70 | 12,62 | 12,62 | 12,38 | - |
04 mar 2024 | 12,38 | 12,72 | 12,38 | 12,72 | 12,48 | - |
01 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,14 | - |
29 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 11,85 | - |
28 feb 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,65 | - |
27 feb 2024 | 11,74 | 11,78 | 11,74 | 11,78 | 11,56 | 1.260 |
26 feb 2024 | 11,92 | 11,92 | 11,80 | 11,80 | 11,57 | 634 |
23 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,71 | - |
22 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,67 | - |
21 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,67 | - |
20 feb 2024 | 11,80 | 11,88 | 11,80 | 11,88 | 11,65 | - |
19 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,59 | - |
16 feb 2024 | 12,10 | 12,10 | 11,90 | 11,90 | 11,67 | 1.300 |
15 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,77 | 80 |
14 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,52 | - |
13 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,42 | - |
12 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,28 | - |
09 feb 2024 | 11,16 | 11,38 | 11,16 | 11,38 | 11,16 | - |
08 feb 2024 | 10,94 | 11,20 | 10,94 | 11,20 | 10,99 | - |
07 feb 2024 | 11,58 | 11,58 | 11,02 | 11,02 | 10,81 | - |
06 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,30 | - |
05 feb 2024 | 11,62 | 11,70 | 11,62 | 11,70 | 11,48 | 20 |
02 feb 2024 | 11,64 | 11,66 | 11,64 | 11,66 | 11,44 | - |
01 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,38 | - |
31 gen 2024 | 11,80 | 11,96 | 11,74 | 11,74 | 11,52 | 1.081 |
30 gen 2024 | 11,60 | 11,68 | 11,60 | 11,68 | 11,46 | 10 |
29 gen 2024 | 11,40 | 11,52 | 11,40 | 11,52 | 11,30 | - |
26 gen 2024 | 11,46 | 11,64 | 11,46 | 11,64 | 11,42 | 500 |
25 gen 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,12 | - |
24 gen 2024 | 11,38 | 11,38 | 11,34 | 11,34 | 11,12 | - |
23 gen 2024 | 11,12 | 11,42 | 11,12 | 11,42 | 11,20 | - |
22 gen 2024 | 11,04 | 11,18 | 11,04 | 11,18 | 10,97 | 1.921 |
19 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,79 | - |
18 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 10,81 | - |
17 gen 2024 | 11,18 | 11,18 | 11,02 | 11,02 | 10,81 | - |
16 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,79 | - |
15 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,87 | 398 |
12 gen 2024 | 10,92 | 11,10 | 10,92 | 11,10 | 10,89 | - |
11 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,79 | - |
*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...