Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 15,81 | 17,14 | 16,29 | 16,39 | 16,39 | 2.384.053 |
28 giu 2024 | 15,81 | 16,61 | 15,75 | 16,27 | 16,27 | 4.222.673 |
27 giu 2024 | 16,50 | 16,52 | 15,90 | 16,01 | 16,01 | 3.951.301 |
26 giu 2024 | 17,17 | 17,30 | 16,15 | 16,65 | 16,65 | 5.648.410 |
25 giu 2024 | 15,38 | 16,92 | 15,38 | 16,92 | 16,92 | 4.749.120 |
24 giu 2024 | 16,10 | 16,30 | 15,30 | 15,38 | 15,38 | 4.032.196 |
21 giu 2024 | 17,16 | 17,18 | 16,10 | 16,31 | 16,31 | 5.321.021 |
20 giu 2024 | 18,05 | 18,05 | 17,39 | 17,39 | 17,39 | 5.639.073 |
19 giu 2024 | 18,81 | 18,83 | 17,74 | 18,38 | 18,38 | 7.896.499 |
18 giu 2024 | 18,55 | 19,49 | 18,27 | 18,99 | 18,99 | 8.705.228 |
17 giu 2024 | 18,87 | 19,09 | 18,24 | 18,87 | 18,87 | 9.610.855 |
14 giu 2024 | 19,45 | 20,68 | 18,52 | 18,68 | 18,68 | 14.666.007 |
13 giu 2024 | 17,50 | 19,40 | 17,32 | 19,40 | 19,40 | 14.603.109 |
12 giu 2024 | 17,11 | 17,89 | 17,11 | 17,64 | 17,64 | 13.808.497 |
11 giu 2024 | 19,12 | 19,28 | 18,65 | 18,65 | 18,65 | 4.149.900 |
07 giu 2024 | 20,00 | 20,72 | 19,42 | 20,72 | 20,72 | 16.038.662 |
06 giu 2024 | 17,30 | 18,84 | 16,88 | 18,84 | 18,84 | 7.444.402 |
05 giu 2024 | 15,80 | 17,13 | 15,80 | 17,13 | 17,13 | 4.121.408 |
04 giu 2024 | 15,87 | 15,90 | 15,25 | 15,57 | 15,57 | 1.046.955 |
03 giu 2024 | 16,41 | 16,49 | 15,77 | 15,93 | 15,93 | 1.105.092 |
31 mag 2024 | 16,27 | 16,53 | 16,09 | 16,42 | 16,42 | 885.240 |
30 mag 2024 | 16,39 | 16,48 | 16,17 | 16,25 | 16,25 | 867.910 |
29 mag 2024 | 16,49 | 16,60 | 15,72 | 16,29 | 16,29 | 1.308.372 |
28 mag 2024 | 16,51 | 16,96 | 16,03 | 16,57 | 16,57 | 1.964.063 |
27 mag 2024 | 16,46 | 16,61 | 16,10 | 16,50 | 16,50 | 1.208.534 |
27 mag 2024 | 0.3 Dividendo |
27 mag 2024 | 1.3:1 Frazionamento azionario |
24 mag 2024 | 16,68 | 17,00 | 16,50 | 16,62 | 16,32 | 855.085 |
23 mag 2024 | 17,15 | 17,15 | 16,58 | 16,65 | 16,35 | 1.046.110 |
22 mag 2024 | 17,18 | 17,25 | 17,02 | 17,16 | 16,85 | 1.244.656 |
21 mag 2024 | 17,12 | 17,38 | 16,99 | 17,20 | 16,89 | 1.303.380 |
20 mag 2024 | 17,31 | 17,38 | 17,13 | 17,20 | 16,89 | 1.227.460 |
17 mag 2024 | 17,27 | 17,29 | 17,04 | 17,28 | 16,97 | 893.880 |
16 mag 2024 | 17,33 | 17,33 | 17,08 | 17,12 | 16,81 | 650.910 |
15 mag 2024 | 17,21 | 17,41 | 17,04 | 17,12 | 16,81 | 856.180 |
14 mag 2024 | 16,90 | 17,27 | 16,90 | 17,20 | 16,89 | 1.013.313 |
13 mag 2024 | 16,98 | 17,11 | 16,78 | 17,00 | 16,69 | 824.330 |
10 mag 2024 | 17,24 | 17,39 | 16,90 | 17,08 | 16,78 | 760.890 |
09 mag 2024 | 17,02 | 17,23 | 16,94 | 17,20 | 16,89 | 660.481 |
08 mag 2024 | 17,12 | 17,21 | 16,88 | 16,92 | 16,62 | 928.603 |
07 mag 2024 | 17,28 | 17,28 | 16,94 | 17,12 | 16,81 | 1.123.850 |
06 mag 2024 | 16,58 | 17,41 | 16,58 | 17,28 | 16,96 | 1.598.480 |
30 apr 2024 | 16,80 | 16,89 | 16,25 | 16,41 | 16,11 | 1.385.410 |
29 apr 2024 | 15,98 | 16,75 | 15,98 | 16,70 | 16,40 | 1.140.620 |
26 apr 2024 | 15,92 | 16,18 | 15,67 | 16,11 | 15,82 | 1.330.030 |
25 apr 2024 | 15,88 | 16,12 | 15,54 | 16,06 | 15,77 | 858.000 |
24 apr 2024 | 15,45 | 15,92 | 15,21 | 15,85 | 15,56 | 1.058.566 |
23 apr 2024 | 14,81 | 15,40 | 14,76 | 15,28 | 15,01 | 1.389.061 |
22 apr 2024 | 15,12 | 15,32 | 14,47 | 14,72 | 14,45 | 1.988.805 |
19 apr 2024 | 15,54 | 15,83 | 15,28 | 15,39 | 15,11 | 1.058.460 |
18 apr 2024 | 15,77 | 15,92 | 15,37 | 15,60 | 15,32 | 1.940.380 |
17 apr 2024 | 14,38 | 15,42 | 14,23 | 15,42 | 15,14 | 1.406.730 |
16 apr 2024 | 15,42 | 15,52 | 14,02 | 14,02 | 13,77 | 2.358.070 |
15 apr 2024 | 16,96 | 17,10 | 15,39 | 15,58 | 15,30 | 2.535.711 |
12 apr 2024 | 17,05 | 17,36 | 16,92 | 17,10 | 16,79 | 962.910 |
11 apr 2024 | 16,95 | 17,31 | 16,65 | 17,04 | 16,73 | 1.138.410 |
10 apr 2024 | 17,28 | 17,34 | 16,74 | 16,90 | 16,59 | 1.043.510 |
09 apr 2024 | 17,15 | 17,38 | 16,95 | 17,28 | 16,96 | 805.480 |
08 apr 2024 | 17,92 | 17,96 | 16,99 | 17,08 | 16,78 | 1.283.230 |
03 apr 2024 | 17,73 | 17,95 | 17,47 | 17,92 | 17,60 | 881.270 |
02 apr 2024 | 17,55 | 17,88 | 17,54 | 17,76 | 17,44 | 1.070.657 |
01 apr 2024 | 17,68 | 17,68 | 17,31 | 17,55 | 17,23 | 1.445.496 |
29 mar 2024 | 16,79 | 17,58 | 16,79 | 17,60 | 17,28 | 825.630 |
28 mar 2024 | 16,50 | 17,10 | 16,46 | 16,93 | 16,63 | 932.100 |
27 mar 2024 | 16,95 | 17,04 | 16,54 | 16,55 | 16,25 | 1.066.130 |
26 mar 2024 | 16,92 | 17,01 | 16,62 | 16,96 | 16,66 | 920.140 |
25 mar 2024 | 17,27 | 17,45 | 16,87 | 16,87 | 16,56 | 987.740 |
22 mar 2024 | 17,54 | 17,64 | 16,96 | 17,22 | 16,90 | 900.380 |
21 mar 2024 | 17,47 | 17,68 | 17,28 | 17,56 | 17,24 | 877.890 |
20 mar 2024 | 17,19 | 17,46 | 17,15 | 17,46 | 17,15 | 879.970 |
19 mar 2024 | 17,09 | 17,36 | 17,03 | 17,28 | 16,96 | 1.013.155 |
18 mar 2024 | 16,71 | 17,19 | 16,70 | 17,11 | 16,80 | 1.162.720 |
15 mar 2024 | 16,46 | 16,77 | 16,18 | 16,64 | 16,34 | 1.124.760 |
14 mar 2024 | 16,55 | 16,62 | 16,10 | 16,39 | 16,10 | 1.007.630 |
13 mar 2024 | 16,45 | 16,62 | 16,28 | 16,55 | 16,25 | 1.033.643 |
12 mar 2024 | 16,30 | 16,42 | 16,02 | 16,38 | 16,09 | 1.083.561 |
11 mar 2024 | 15,85 | 16,37 | 15,71 | 16,27 | 15,98 | 1.444.170 |
08 mar 2024 | 15,55 | 15,88 | 15,52 | 15,85 | 15,56 | 992.290 |
07 mar 2024 | 15,93 | 16,08 | 15,52 | 15,63 | 15,35 | 1.604.473 |
06 mar 2024 | 15,53 | 16,35 | 15,24 | 15,94 | 15,65 | 1.604.850 |
05 mar 2024 | 15,81 | 15,85 | 15,42 | 15,46 | 15,18 | 902.447 |
04 mar 2024 | 16,04 | 16,08 | 15,43 | 15,85 | 15,57 | 1.024.660 |
01 mar 2024 | 15,67 | 16,06 | 15,54 | 16,00 | 15,71 | 2.132.379 |
29 feb 2024 | 15,19 | 15,85 | 14,92 | 15,65 | 15,36 | 1.990.263 |
28 feb 2024 | 17,00 | 17,22 | 15,19 | 15,19 | 14,92 | 2.788.097 |
27 feb 2024 | 16,24 | 16,89 | 16,12 | 16,88 | 16,57 | 1.141.103 |
26 feb 2024 | 16,00 | 16,75 | 15,86 | 16,25 | 15,95 | 1.788.750 |
23 feb 2024 | 15,15 | 15,96 | 15,15 | 15,85 | 15,56 | 1.430.377 |
22 feb 2024 | 14,73 | 15,38 | 14,66 | 15,24 | 14,96 | 1.462.078 |
21 feb 2024 | 14,19 | 15,32 | 14,02 | 14,91 | 14,64 | 2.014.968 |
20 feb 2024 | 14,25 | 14,32 | 13,69 | 14,07 | 13,82 | 2.064.747 |
19 feb 2024 | 13,09 | 14,02 | 13,08 | 14,02 | 13,77 | 2.144.740 |
08 feb 2024 | 11,82 | 12,75 | 11,78 | 12,75 | 12,52 | 2.006.550 |
07 feb 2024 | 12,72 | 12,83 | 11,56 | 11,58 | 11,38 | 2.631.720 |
06 feb 2024 | 12,87 | 13,35 | 12,02 | 12,85 | 12,61 | 2.760.160 |
05 feb 2024 | 14,84 | 14,84 | 13,35 | 13,35 | 13,11 | 2.004.990 |
02 feb 2024 | 16,14 | 16,44 | 14,53 | 14,84 | 14,57 | 2.070.380 |
01 feb 2024 | 16,54 | 16,55 | 15,55 | 16,15 | 15,85 | 1.566.240 |
31 gen 2024 | 17,92 | 17,92 | 16,55 | 16,62 | 16,32 | 1.305.980 |
30 gen 2024 | 18,50 | 18,50 | 17,69 | 17,70 | 17,38 | 908.830 |
*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...