Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 12,21 | 11,95 | 11,43 | 11,94 | 11,94 | 2.379.676 |
25 giu 2024 | 11,74 | 11,99 | 11,47 | 11,65 | 11,65 | 3.484.383 |
24 giu 2024 | 12,21 | 12,24 | 11,70 | 11,73 | 11,73 | 4.181.804 |
21 giu 2024 | 12,26 | 12,32 | 12,02 | 12,29 | 12,29 | 2.690.833 |
20 giu 2024 | 12,79 | 12,83 | 12,33 | 12,35 | 12,35 | 4.230.621 |
20 giu 2024 | 0.08 Dividendo |
20 giu 2024 | 1.2:1 Frazionamento azionario |
19 giu 2024 | 13,16 | 13,17 | 12,83 | 12,84 | 12,76 | 3.849.484 |
18 giu 2024 | 13,00 | 13,23 | 12,94 | 13,10 | 13,02 | 3.884.799 |
17 giu 2024 | 13,08 | 13,22 | 12,88 | 12,98 | 12,89 | 5.179.171 |
14 giu 2024 | 13,43 | 13,47 | 13,12 | 13,23 | 13,14 | 3.237.487 |
13 giu 2024 | 13,32 | 13,58 | 13,25 | 13,48 | 13,39 | 3.429.463 |
12 giu 2024 | 13,07 | 13,50 | 13,04 | 13,31 | 13,23 | 3.570.999 |
11 giu 2024 | 12,65 | 13,30 | 12,47 | 13,16 | 13,08 | 4.388.438 |
07 giu 2024 | 12,85 | 12,98 | 12,54 | 12,73 | 12,65 | 4.486.225 |
06 giu 2024 | 13,39 | 13,43 | 12,76 | 12,82 | 12,75 | 5.812.312 |
05 giu 2024 | 13,31 | 13,84 | 13,18 | 13,44 | 13,36 | 4.688.818 |
04 giu 2024 | 13,62 | 13,66 | 13,17 | 13,34 | 13,26 | 3.893.722 |
03 giu 2024 | 13,84 | 14,00 | 13,57 | 13,70 | 13,61 | 3.938.466 |
31 mag 2024 | 13,55 | 13,96 | 13,44 | 13,83 | 13,75 | 5.863.444 |
30 mag 2024 | 13,10 | 13,57 | 12,93 | 13,44 | 13,36 | 4.562.200 |
29 mag 2024 | 13,09 | 13,57 | 13,09 | 13,18 | 13,09 | 2.436.438 |
28 mag 2024 | 12,99 | 13,30 | 12,87 | 13,10 | 13,02 | 2.909.102 |
27 mag 2024 | 13,16 | 13,24 | 12,74 | 13,04 | 12,96 | 3.881.676 |
24 mag 2024 | 13,43 | 13,46 | 13,16 | 13,16 | 13,08 | 3.434.244 |
23 mag 2024 | 13,53 | 13,57 | 13,37 | 13,40 | 13,32 | 3.146.436 |
22 mag 2024 | 13,42 | 13,76 | 13,37 | 13,53 | 13,45 | 3.750.862 |
21 mag 2024 | 13,75 | 13,76 | 13,42 | 13,50 | 13,42 | 4.643.864 |
20 mag 2024 | 13,73 | 13,90 | 13,67 | 13,86 | 13,77 | 4.197.277 |
17 mag 2024 | 13,65 | 13,73 | 13,51 | 13,68 | 13,60 | 3.400.509 |
16 mag 2024 | 13,68 | 13,86 | 13,49 | 13,58 | 13,50 | 3.244.082 |
15 mag 2024 | 13,83 | 13,91 | 13,57 | 13,60 | 13,52 | 3.036.448 |
14 mag 2024 | 13,98 | 14,14 | 13,88 | 13,89 | 13,81 | 3.135.276 |
13 mag 2024 | 14,43 | 14,43 | 13,97 | 14,07 | 13,99 | 5.248.860 |
10 mag 2024 | 14,60 | 14,79 | 14,48 | 14,51 | 14,42 | 5.142.956 |
09 mag 2024 | 14,43 | 14,63 | 14,25 | 14,63 | 14,54 | 5.127.906 |
08 mag 2024 | 14,58 | 14,69 | 14,30 | 14,34 | 14,25 | 4.726.774 |
07 mag 2024 | 14,13 | 14,77 | 14,12 | 14,65 | 14,56 | 8.203.086 |
06 mag 2024 | 14,38 | 14,54 | 14,07 | 14,17 | 14,08 | 6.507.588 |
30 apr 2024 | 14,58 | 14,63 | 14,28 | 14,32 | 14,24 | 4.170.090 |
29 apr 2024 | 14,44 | 14,61 | 14,31 | 14,58 | 14,49 | 8.252.690 |
26 apr 2024 | 13,68 | 14,79 | 13,59 | 14,53 | 14,44 | 11.796.135 |
25 apr 2024 | 13,97 | 14,05 | 13,63 | 13,68 | 13,59 | 4.267.266 |
24 apr 2024 | 13,55 | 14,18 | 13,55 | 14,06 | 13,97 | 4.930.294 |
23 apr 2024 | 13,57 | 14,02 | 13,43 | 13,71 | 13,62 | 6.179.808 |
22 apr 2024 | 13,88 | 14,23 | 13,52 | 13,80 | 13,71 | 7.034.620 |
19 apr 2024 | 13,17 | 13,59 | 13,13 | 13,48 | 13,40 | 3.383.350 |
18 apr 2024 | 13,17 | 13,55 | 13,08 | 13,25 | 13,17 | 3.705.192 |
17 apr 2024 | 12,77 | 13,31 | 12,77 | 13,29 | 13,21 | 5.219.890 |
16 apr 2024 | 13,25 | 13,42 | 12,65 | 12,67 | 12,59 | 4.386.945 |
15 apr 2024 | 13,68 | 13,90 | 13,20 | 13,40 | 13,32 | 5.360.797 |
12 apr 2024 | 13,69 | 14,07 | 13,68 | 13,73 | 13,64 | 2.733.002 |
11 apr 2024 | 13,63 | 14,66 | 13,51 | 13,79 | 13,71 | 4.656.632 |
10 apr 2024 | 14,02 | 14,07 | 13,42 | 13,61 | 13,52 | 4.896.643 |
09 apr 2024 | 14,01 | 14,17 | 13,87 | 14,02 | 13,94 | 3.248.335 |
08 apr 2024 | 14,23 | 14,38 | 14,02 | 14,04 | 13,95 | 3.183.742 |
03 apr 2024 | 14,47 | 14,51 | 14,15 | 14,32 | 14,24 | 3.367.074 |
02 apr 2024 | 14,67 | 14,82 | 14,45 | 14,57 | 14,48 | 4.638.091 |
01 apr 2024 | 14,85 | 14,85 | 14,48 | 14,73 | 14,64 | 7.701.000 |
29 mar 2024 | 14,35 | 15,27 | 14,28 | 14,85 | 14,76 | 6.754.710 |
28 mar 2024 | 14,00 | 14,57 | 13,88 | 14,38 | 14,29 | 6.144.693 |
27 mar 2024 | 14,32 | 14,51 | 13,75 | 13,79 | 13,71 | 4.042.065 |
26 mar 2024 | 14,18 | 14,50 | 14,10 | 14,26 | 14,17 | 4.730.497 |
25 mar 2024 | 14,60 | 14,81 | 14,29 | 14,29 | 14,20 | 5.016.602 |
22 mar 2024 | 14,82 | 14,99 | 14,53 | 14,66 | 14,57 | 5.105.185 |
21 mar 2024 | 15,11 | 15,15 | 14,71 | 14,84 | 14,75 | 6.663.124 |
20 mar 2024 | 14,29 | 15,02 | 14,19 | 14,83 | 14,74 | 8.990.901 |
19 mar 2024 | 14,09 | 14,45 | 14,02 | 14,30 | 14,21 | 5.738.679 |
18 mar 2024 | 13,70 | 14,24 | 13,70 | 14,21 | 14,12 | 7.403.457 |
15 mar 2024 | 13,47 | 13,68 | 13,39 | 13,65 | 13,56 | 3.304.555 |
14 mar 2024 | 13,77 | 13,83 | 13,29 | 13,46 | 13,37 | 4.379.798 |
13 mar 2024 | 13,75 | 14,02 | 13,62 | 13,81 | 13,72 | 5.402.875 |
12 mar 2024 | 13,43 | 13,73 | 13,32 | 13,73 | 13,64 | 5.587.718 |
11 mar 2024 | 13,33 | 13,42 | 13,12 | 13,42 | 13,33 | 3.812.238 |
08 mar 2024 | 13,13 | 13,33 | 13,01 | 13,33 | 13,25 | 3.176.832 |
07 mar 2024 | 13,48 | 13,57 | 13,11 | 13,13 | 13,04 | 3.609.349 |
06 mar 2024 | 13,43 | 13,63 | 13,18 | 13,40 | 13,32 | 4.323.840 |
05 mar 2024 | 13,47 | 13,83 | 13,36 | 13,43 | 13,34 | 4.045.892 |
04 mar 2024 | 13,59 | 13,71 | 13,33 | 13,52 | 13,44 | 3.473.150 |
01 mar 2024 | 13,42 | 13,66 | 13,28 | 13,58 | 13,50 | 4.299.498 |
29 feb 2024 | 12,73 | 13,41 | 12,68 | 13,38 | 13,30 | 4.950.258 |
28 feb 2024 | 13,75 | 14,04 | 12,85 | 12,88 | 12,79 | 7.470.763 |
27 feb 2024 | 13,38 | 13,72 | 13,23 | 13,70 | 13,61 | 5.549.713 |
26 feb 2024 | 13,28 | 13,58 | 13,18 | 13,35 | 13,27 | 5.223.288 |
23 feb 2024 | 12,99 | 13,27 | 12,80 | 13,27 | 13,18 | 4.690.665 |
22 feb 2024 | 12,34 | 12,88 | 12,34 | 12,87 | 12,79 | 5.170.062 |
21 feb 2024 | 12,20 | 12,82 | 12,08 | 12,45 | 12,37 | 5.127.570 |
20 feb 2024 | 12,21 | 12,44 | 11,98 | 12,32 | 12,25 | 3.444.345 |
19 feb 2024 | 12,26 | 12,50 | 12,10 | 12,28 | 12,21 | 5.692.446 |
08 feb 2024 | 11,43 | 12,22 | 11,43 | 12,13 | 12,05 | 7.267.927 |
07 feb 2024 | 11,42 | 11,98 | 11,18 | 11,42 | 11,35 | 5.513.412 |
06 feb 2024 | 11,00 | 11,61 | 10,43 | 11,48 | 11,40 | 7.766.088 |
05 feb 2024 | 11,95 | 11,99 | 10,84 | 11,11 | 11,04 | 5.193.214 |
02 feb 2024 | 12,68 | 12,78 | 11,67 | 12,04 | 11,97 | 4.507.087 |
01 feb 2024 | 12,33 | 12,82 | 12,23 | 12,67 | 12,59 | 4.454.870 |
31 gen 2024 | 12,86 | 12,97 | 12,31 | 12,45 | 12,37 | 5.481.772 |
30 gen 2024 | 13,15 | 13,48 | 12,90 | 12,98 | 12,90 | 4.249.968 |
29 gen 2024 | 13,73 | 13,87 | 13,23 | 13,26 | 13,18 | 4.181.078 |
26 gen 2024 | 14,21 | 14,32 | 13,66 | 13,73 | 13,65 | 5.111.158 |
25 gen 2024 | 12,98 | 14,29 | 12,92 | 14,23 | 14,14 | 9.956.912 |
*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...