Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 27,10 | 27,26 | 26,44 | 26,59 | 26,59 | 1.398.588 |
13 giu 2024 | 27,08 | 27,40 | 26,81 | 27,31 | 27,31 | 1.177.238 |
12 giu 2024 | 27,00 | 27,47 | 26,86 | 27,20 | 27,20 | 999.385 |
11 giu 2024 | 26,50 | 27,23 | 25,82 | 27,15 | 27,15 | 1.293.758 |
11 giu 2024 | 0.82 Dividendo |
11 giu 2024 | 1.3:1 Frazionamento azionario |
07 giu 2024 | 27,34 | 27,80 | 27,08 | 27,54 | 26,72 | 1.706.945 |
06 giu 2024 | 28,45 | 28,65 | 27,28 | 27,32 | 26,50 | 1.653.277 |
05 giu 2024 | 28,70 | 29,08 | 28,43 | 28,45 | 27,60 | 1.112.649 |
04 giu 2024 | 28,85 | 29,03 | 28,42 | 28,87 | 28,01 | 1.192.984 |
03 giu 2024 | 29,68 | 29,88 | 28,71 | 28,84 | 27,98 | 1.933.456 |
31 mag 2024 | 28,65 | 29,75 | 28,65 | 29,37 | 28,49 | 1.850.582 |
30 mag 2024 | 28,46 | 28,77 | 28,28 | 28,64 | 27,79 | 1.017.494 |
29 mag 2024 | 28,09 | 28,73 | 28,08 | 28,58 | 27,73 | 1.120.917 |
28 mag 2024 | 28,11 | 28,52 | 27,89 | 28,16 | 27,32 | 1.242.139 |
27 mag 2024 | 28,46 | 28,69 | 27,77 | 28,28 | 27,43 | 1.574.618 |
24 mag 2024 | 29,06 | 29,12 | 28,48 | 28,54 | 27,69 | 1.192.932 |
23 mag 2024 | 29,57 | 29,58 | 29,00 | 29,03 | 28,17 | 1.140.526 |
22 mag 2024 | 29,63 | 29,70 | 29,37 | 29,63 | 28,75 | 1.165.212 |
21 mag 2024 | 30,04 | 30,07 | 29,50 | 29,64 | 28,76 | 1.556.318 |
20 mag 2024 | 30,01 | 30,45 | 29,92 | 30,11 | 29,21 | 1.123.600 |
17 mag 2024 | 29,45 | 30,08 | 29,45 | 30,08 | 29,18 | 1.235.319 |
16 mag 2024 | 29,57 | 29,96 | 29,44 | 29,55 | 28,67 | 1.266.986 |
15 mag 2024 | 30,00 | 30,23 | 29,54 | 29,56 | 28,68 | 1.231.097 |
14 mag 2024 | 30,12 | 30,53 | 30,04 | 30,26 | 29,36 | 1.381.029 |
13 mag 2024 | 30,12 | 30,57 | 29,91 | 30,17 | 29,27 | 1.845.533 |
10 mag 2024 | 30,78 | 30,98 | 30,23 | 30,62 | 29,70 | 2.899.889 |
09 mag 2024 | 31,45 | 31,45 | 30,15 | 30,92 | 30,00 | 5.003.169 |
08 mag 2024 | 30,24 | 30,29 | 29,88 | 29,95 | 29,05 | 1.712.057 |
07 mag 2024 | 30,10 | 30,35 | 29,85 | 30,24 | 29,34 | 2.195.849 |
06 mag 2024 | 30,11 | 30,38 | 29,62 | 30,13 | 29,23 | 2.994.091 |
30 apr 2024 | 30,00 | 30,32 | 29,23 | 29,62 | 28,73 | 3.078.458 |
29 apr 2024 | 29,91 | 31,48 | 29,48 | 29,60 | 28,72 | 5.568.964 |
26 apr 2024 | 27,55 | 28,92 | 27,47 | 28,92 | 28,06 | 3.274.367 |
25 apr 2024 | 28,14 | 28,28 | 27,52 | 27,55 | 26,73 | 2.451.722 |
24 apr 2024 | 27,31 | 28,29 | 27,31 | 28,15 | 27,31 | 2.882.555 |
23 apr 2024 | 26,50 | 27,14 | 26,50 | 27,08 | 26,28 | 2.324.338 |
22 apr 2024 | 26,45 | 27,02 | 25,66 | 26,63 | 25,84 | 2.437.398 |
19 apr 2024 | 27,31 | 27,31 | 26,48 | 26,52 | 25,73 | 3.674.437 |
18 apr 2024 | 26,30 | 27,50 | 25,94 | 26,93 | 26,13 | 2.674.809 |
17 apr 2024 | 25,46 | 26,38 | 25,46 | 26,35 | 25,56 | 2.666.127 |
16 apr 2024 | 26,45 | 26,45 | 25,08 | 25,09 | 24,35 | 2.529.632 |
15 apr 2024 | 27,36 | 27,58 | 26,08 | 26,57 | 25,78 | 2.544.705 |
12 apr 2024 | 27,61 | 27,96 | 27,32 | 27,32 | 26,51 | 1.357.928 |
11 apr 2024 | 27,47 | 28,02 | 27,35 | 27,59 | 26,77 | 1.411.230 |
10 apr 2024 | 28,58 | 28,69 | 27,46 | 27,77 | 26,94 | 1.613.872 |
09 apr 2024 | 28,05 | 28,60 | 28,04 | 28,58 | 27,73 | 1.183.704 |
08 apr 2024 | 28,49 | 28,69 | 27,96 | 28,05 | 27,22 | 1.742.825 |
03 apr 2024 | 29,54 | 29,54 | 28,22 | 28,46 | 27,61 | 2.208.181 |
02 apr 2024 | 29,86 | 29,92 | 29,23 | 29,54 | 28,66 | 1.362.753 |
01 apr 2024 | 29,28 | 29,85 | 29,15 | 29,85 | 28,96 | 1.710.174 |
29 mar 2024 | 29,19 | 29,60 | 28,82 | 29,04 | 28,17 | 774.701 |
28 mar 2024 | 28,69 | 29,38 | 28,52 | 28,92 | 28,05 | 1.472.343 |
27 mar 2024 | 30,14 | 30,14 | 28,69 | 28,69 | 27,84 | 1.812.656 |
26 mar 2024 | 30,01 | 30,67 | 29,57 | 30,15 | 29,25 | 1.920.752 |
25 mar 2024 | 30,43 | 30,98 | 29,99 | 29,99 | 29,10 | 1.736.806 |
22 mar 2024 | 31,45 | 31,73 | 30,51 | 30,85 | 29,94 | 2.005.848 |
21 mar 2024 | 31,85 | 31,95 | 31,26 | 31,66 | 30,72 | 1.563.212 |
20 mar 2024 | 31,77 | 32,15 | 31,48 | 31,77 | 30,82 | 1.586.234 |
19 mar 2024 | 31,98 | 32,10 | 31,45 | 31,75 | 30,81 | 1.665.534 |
18 mar 2024 | 31,54 | 31,99 | 31,35 | 31,91 | 30,96 | 1.744.184 |
15 mar 2024 | 30,68 | 31,62 | 30,68 | 31,48 | 30,54 | 1.690.689 |
14 mar 2024 | 30,95 | 31,32 | 30,47 | 30,76 | 29,85 | 1.840.889 |
13 mar 2024 | 31,31 | 31,78 | 31,01 | 31,08 | 30,15 | 1.951.673 |
12 mar 2024 | 30,81 | 31,44 | 30,81 | 31,35 | 30,42 | 2.417.103 |
11 mar 2024 | 29,46 | 30,90 | 29,43 | 30,81 | 29,89 | 2.978.872 |
08 mar 2024 | 29,60 | 29,88 | 29,17 | 29,72 | 28,83 | 1.415.856 |
07 mar 2024 | 29,85 | 30,38 | 29,36 | 29,81 | 28,92 | 2.176.226 |
06 mar 2024 | 29,44 | 30,31 | 28,92 | 29,94 | 29,05 | 2.449.119 |
05 mar 2024 | 30,00 | 30,32 | 29,44 | 29,58 | 28,70 | 2.372.619 |
04 mar 2024 | 30,45 | 30,75 | 29,68 | 30,35 | 29,44 | 4.375.861 |
01 mar 2024 | 30,29 | 31,76 | 30,23 | 31,27 | 30,34 | 4.061.610 |
29 feb 2024 | 29,42 | 30,65 | 29,23 | 30,43 | 29,52 | 3.439.493 |
28 feb 2024 | 31,08 | 32,15 | 29,53 | 29,58 | 28,70 | 5.790.154 |
27 feb 2024 | 30,31 | 31,12 | 30,13 | 31,08 | 30,16 | 4.570.059 |
26 feb 2024 | 29,31 | 30,28 | 29,08 | 29,68 | 28,80 | 3.405.897 |
23 feb 2024 | 28,05 | 29,08 | 28,05 | 28,98 | 28,12 | 3.409.881 |
22 feb 2024 | 27,46 | 28,32 | 27,46 | 28,15 | 27,31 | 3.084.333 |
21 feb 2024 | 26,82 | 28,73 | 26,58 | 27,65 | 26,82 | 4.496.718 |
20 feb 2024 | 27,31 | 27,31 | 26,43 | 27,00 | 26,20 | 2.624.167 |
19 feb 2024 | 27,36 | 27,92 | 26,93 | 27,52 | 26,70 | 3.104.433 |
08 feb 2024 | 25,31 | 27,35 | 25,23 | 27,34 | 26,52 | 4.032.657 |
07 feb 2024 | 24,62 | 26,19 | 24,32 | 25,05 | 24,30 | 3.441.573 |
06 feb 2024 | 23,05 | 25,00 | 21,88 | 24,32 | 23,60 | 3.522.130 |
05 feb 2024 | 25,00 | 25,03 | 22,91 | 23,05 | 22,36 | 3.285.165 |
02 feb 2024 | 26,75 | 27,07 | 24,44 | 25,45 | 24,70 | 2.021.217 |
01 feb 2024 | 26,45 | 27,43 | 26,28 | 26,75 | 25,95 | 1.532.152 |
31 gen 2024 | 28,28 | 28,51 | 26,62 | 26,65 | 25,86 | 2.129.749 |
30 gen 2024 | 29,21 | 29,45 | 28,22 | 28,29 | 27,45 | 1.201.543 |
29 gen 2024 | 30,01 | 30,33 | 28,91 | 29,05 | 28,19 | 1.883.676 |
26 gen 2024 | 30,55 | 30,59 | 29,82 | 29,86 | 28,97 | 1.519.568 |
25 gen 2024 | 30,08 | 30,81 | 29,71 | 30,65 | 29,73 | 2.187.896 |
24 gen 2024 | 29,98 | 30,42 | 28,88 | 30,18 | 29,29 | 1.990.284 |
23 gen 2024 | 29,38 | 30,00 | 29,17 | 29,82 | 28,93 | 1.757.809 |
22 gen 2024 | 31,27 | 31,28 | 28,23 | 29,48 | 28,60 | 2.681.590 |
19 gen 2024 | 31,86 | 32,27 | 31,22 | 31,25 | 30,32 | 1.470.716 |
18 gen 2024 | 31,78 | 32,29 | 31,15 | 32,09 | 31,14 | 2.039.274 |
17 gen 2024 | 33,15 | 33,19 | 32,08 | 32,12 | 31,17 | 2.043.490 |
16 gen 2024 | 33,30 | 33,60 | 32,87 | 33,20 | 32,21 | 1.742.549 |
15 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,06 | - |
*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...