Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,76 | 14,12 | 13,76 | 13,89 | 13,89 | 820.140 |
27 giu 2024 | 14,24 | 14,29 | 13,82 | 13,88 | 13,88 | 938.906 |
26 giu 2024 | 13,86 | 14,28 | 13,68 | 14,19 | 14,19 | 1.183.670 |
25 giu 2024 | 14,06 | 14,35 | 13,77 | 13,86 | 13,86 | 1.355.208 |
24 giu 2024 | 14,78 | 15,00 | 14,03 | 14,18 | 14,18 | 2.099.457 |
21 giu 2024 | 14,97 | 15,41 | 14,55 | 15,00 | 15,00 | 2.371.936 |
20 giu 2024 | 14,83 | 15,50 | 14,55 | 15,29 | 15,29 | 3.031.194 |
19 giu 2024 | 14,80 | 15,79 | 14,45 | 14,84 | 14,84 | 3.230.079 |
18 giu 2024 | 14,12 | 14,74 | 14,03 | 14,62 | 14,62 | 1.221.356 |
17 giu 2024 | 14,27 | 14,40 | 14,13 | 14,15 | 14,15 | 552.540 |
14 giu 2024 | 14,16 | 14,35 | 14,13 | 14,31 | 14,31 | 473.880 |
13 giu 2024 | 14,33 | 14,54 | 14,20 | 14,21 | 14,21 | 561.295 |
12 giu 2024 | 14,02 | 14,41 | 14,02 | 14,40 | 14,40 | 573.558 |
11 giu 2024 | 14,10 | 14,24 | 13,71 | 14,02 | 14,02 | 692.931 |
07 giu 2024 | 13,51 | 14,16 | 13,51 | 14,09 | 14,09 | 1.301.057 |
06 giu 2024 | 14,12 | 14,22 | 13,22 | 13,37 | 13,37 | 1.441.783 |
06 giu 2024 | 0.35 Dividendo |
06 giu 2024 | 1.2:1 Frazionamento azionario |
05 giu 2024 | 14,52 | 14,98 | 14,38 | 14,39 | 14,04 | 1.373.346 |
04 giu 2024 | 15,38 | 15,38 | 14,79 | 15,07 | 14,70 | 874.813 |
03 giu 2024 | 15,92 | 15,93 | 15,15 | 15,43 | 15,05 | 888.330 |
31 mag 2024 | 15,83 | 15,99 | 15,61 | 15,90 | 15,51 | 610.519 |
30 mag 2024 | 15,90 | 16,06 | 15,72 | 15,73 | 15,35 | 762.642 |
29 mag 2024 | 15,63 | 15,96 | 15,57 | 15,90 | 15,51 | 608.659 |
28 mag 2024 | 15,88 | 15,90 | 15,62 | 15,65 | 15,27 | 751.210 |
27 mag 2024 | 15,88 | 15,90 | 15,62 | 15,89 | 15,51 | 754.440 |
24 mag 2024 | 15,99 | 16,07 | 15,77 | 15,87 | 15,48 | 534.600 |
23 mag 2024 | 16,12 | 16,25 | 15,77 | 15,83 | 15,45 | 512.553 |
22 mag 2024 | 16,21 | 16,28 | 16,08 | 16,20 | 15,81 | 460.233 |
21 mag 2024 | 16,33 | 16,33 | 15,98 | 16,12 | 15,72 | 594.590 |
20 mag 2024 | 16,48 | 16,52 | 16,25 | 16,31 | 15,91 | 1.139.528 |
17 mag 2024 | 16,33 | 16,43 | 16,23 | 16,41 | 16,01 | 766.810 |
16 mag 2024 | 16,21 | 16,36 | 16,12 | 16,23 | 15,83 | 694.920 |
15 mag 2024 | 16,17 | 16,22 | 16,05 | 16,12 | 15,72 | 447.960 |
14 mag 2024 | 16,40 | 16,40 | 16,08 | 16,17 | 15,78 | 592.876 |
13 mag 2024 | 16,15 | 16,24 | 16,01 | 16,07 | 15,68 | 715.756 |
10 mag 2024 | 16,48 | 16,48 | 16,17 | 16,23 | 15,84 | 791.094 |
09 mag 2024 | 16,07 | 16,42 | 16,07 | 16,33 | 15,94 | 707.520 |
08 mag 2024 | 16,09 | 16,48 | 16,09 | 16,20 | 15,81 | 681.678 |
07 mag 2024 | 16,13 | 16,26 | 15,99 | 16,26 | 15,86 | 902.190 |
06 mag 2024 | 16,16 | 16,35 | 16,04 | 16,13 | 15,74 | 1.345.890 |
30 apr 2024 | 18,73 | 19,46 | 18,73 | 19,35 | 18,88 | 1.437.929 |
29 apr 2024 | 18,18 | 18,89 | 18,18 | 18,89 | 18,43 | 1.027.014 |
26 apr 2024 | 17,87 | 18,28 | 17,82 | 18,20 | 17,76 | 905.703 |
25 apr 2024 | 17,80 | 18,00 | 17,51 | 17,87 | 17,44 | 588.100 |
24 apr 2024 | 17,19 | 17,67 | 17,19 | 17,61 | 17,18 | 569.800 |
23 apr 2024 | 17,02 | 17,36 | 16,90 | 17,17 | 16,75 | 530.250 |
22 apr 2024 | 17,18 | 17,45 | 16,63 | 16,92 | 16,51 | 561.104 |
19 apr 2024 | 17,17 | 17,46 | 17,00 | 17,18 | 16,76 | 612.564 |
18 apr 2024 | 17,45 | 17,57 | 17,06 | 17,25 | 16,83 | 757.500 |
17 apr 2024 | 16,56 | 17,51 | 16,56 | 17,45 | 17,03 | 1.095.578 |
16 apr 2024 | 17,78 | 17,78 | 16,35 | 16,45 | 16,05 | 1.214.375 |
15 apr 2024 | 18,75 | 18,99 | 17,39 | 17,74 | 17,31 | 1.166.677 |
12 apr 2024 | 19,08 | 19,30 | 18,86 | 18,99 | 18,53 | 567.400 |
11 apr 2024 | 18,70 | 19,30 | 18,35 | 19,08 | 18,62 | 561.042 |
10 apr 2024 | 19,17 | 19,30 | 18,63 | 18,77 | 18,31 | 480.800 |
09 apr 2024 | 18,84 | 19,28 | 18,84 | 19,17 | 18,70 | 497.693 |
08 apr 2024 | 19,44 | 19,44 | 18,83 | 18,83 | 18,37 | 732.788 |
03 apr 2024 | 19,41 | 19,70 | 19,27 | 19,44 | 18,97 | 1.064.300 |
02 apr 2024 | 19,74 | 19,80 | 19,37 | 19,55 | 19,07 | 1.347.578 |
01 apr 2024 | 19,03 | 19,26 | 19,00 | 19,26 | 18,79 | 632.500 |
29 mar 2024 | 18,61 | 18,92 | 18,59 | 18,94 | 18,48 | 407.900 |
28 mar 2024 | 18,12 | 18,80 | 18,12 | 18,61 | 18,16 | 570.200 |
27 mar 2024 | 18,51 | 18,93 | 18,27 | 18,27 | 17,83 | 560.400 |
26 mar 2024 | 18,58 | 18,86 | 18,41 | 18,76 | 18,30 | 622.900 |
25 mar 2024 | 18,94 | 19,06 | 18,61 | 18,67 | 18,22 | 673.500 |
22 mar 2024 | 19,39 | 19,41 | 18,81 | 18,94 | 18,48 | 611.000 |
21 mar 2024 | 19,42 | 19,55 | 19,13 | 19,37 | 18,90 | 611.664 |
20 mar 2024 | 19,21 | 19,42 | 19,02 | 19,42 | 18,95 | 589.980 |
19 mar 2024 | 19,05 | 19,34 | 19,05 | 19,21 | 18,74 | 896.900 |
18 mar 2024 | 19,00 | 19,18 | 18,90 | 19,15 | 18,68 | 1.136.900 |
15 mar 2024 | 18,52 | 19,09 | 18,29 | 19,01 | 18,55 | 1.271.300 |
14 mar 2024 | 18,45 | 18,69 | 18,27 | 18,49 | 18,04 | 813.530 |
13 mar 2024 | 18,44 | 18,54 | 18,27 | 18,45 | 18,00 | 597.930 |
12 mar 2024 | 18,16 | 18,46 | 18,01 | 18,46 | 18,01 | 847.321 |
11 mar 2024 | 17,80 | 18,16 | 17,80 | 18,16 | 17,72 | 627.075 |
08 mar 2024 | 17,82 | 17,93 | 17,50 | 17,87 | 17,44 | 597.700 |
07 mar 2024 | 17,96 | 18,02 | 17,58 | 17,76 | 17,33 | 764.385 |
06 mar 2024 | 17,64 | 17,99 | 17,51 | 17,83 | 17,40 | 839.139 |
05 mar 2024 | 17,92 | 18,08 | 17,46 | 17,63 | 17,20 | 929.200 |
04 mar 2024 | 18,57 | 18,57 | 17,82 | 18,13 | 17,69 | 714.200 |
01 mar 2024 | 18,11 | 18,30 | 17,97 | 18,23 | 17,79 | 891.500 |
29 feb 2024 | 17,18 | 18,02 | 17,13 | 18,02 | 17,58 | 1.366.799 |
28 feb 2024 | 18,91 | 19,31 | 17,38 | 17,44 | 17,02 | 1.996.100 |
27 feb 2024 | 18,33 | 19,00 | 18,15 | 19,00 | 18,54 | 1.106.700 |
26 feb 2024 | 18,20 | 18,62 | 18,06 | 18,33 | 17,88 | 1.427.400 |
23 feb 2024 | 17,71 | 18,30 | 17,59 | 18,21 | 17,77 | 1.216.657 |
22 feb 2024 | 17,26 | 17,53 | 17,18 | 17,51 | 17,08 | 821.987 |
21 feb 2024 | 16,80 | 17,61 | 16,80 | 17,26 | 16,84 | 1.160.818 |
20 feb 2024 | 17,00 | 17,08 | 16,80 | 17,02 | 16,61 | 789.065 |
19 feb 2024 | 16,62 | 17,00 | 16,56 | 16,97 | 16,56 | 1.481.511 |
08 feb 2024 | 14,99 | 16,34 | 14,43 | 16,34 | 15,94 | 1.811.500 |
07 feb 2024 | 15,58 | 15,98 | 14,71 | 14,85 | 14,49 | 1.688.999 |
06 feb 2024 | 15,82 | 16,49 | 14,72 | 15,75 | 15,37 | 1.652.043 |
05 feb 2024 | 17,67 | 17,72 | 16,04 | 16,06 | 15,67 | 1.429.379 |
02 feb 2024 | 18,99 | 19,26 | 17,04 | 17,82 | 17,39 | 1.304.640 |
01 feb 2024 | 19,50 | 19,50 | 18,60 | 18,92 | 18,46 | 1.067.217 |
31 gen 2024 | 20,66 | 20,66 | 19,14 | 19,47 | 19,00 | 1.055.100 |
30 gen 2024 | 21,20 | 21,20 | 20,29 | 20,37 | 19,87 | 816.375 |
29 gen 2024 | 21,80 | 21,80 | 21,00 | 21,00 | 20,49 | 883.064 |
*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...