Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 18,55 | 18,55 | 18,13 | 18,28 | 18,28 | 925.906 |
27 giu 2024 | 18,98 | 19,00 | 18,10 | 18,13 | 18,13 | 1.060.519 |
26 giu 2024 | 18,40 | 19,20 | 18,19 | 19,01 | 19,01 | 1.295.758 |
25 giu 2024 | 17,80 | 18,47 | 17,80 | 18,40 | 18,40 | 1.146.782 |
24 giu 2024 | 18,61 | 18,64 | 17,72 | 17,80 | 17,80 | 1.055.347 |
21 giu 2024 | 18,42 | 18,92 | 18,26 | 18,65 | 18,65 | 749.860 |
20 giu 2024 | 19,28 | 19,80 | 18,51 | 18,55 | 18,55 | 1.335.932 |
19 giu 2024 | 19,18 | 19,65 | 19,00 | 19,44 | 19,44 | 1.374.993 |
18 giu 2024 | 19,53 | 19,54 | 18,86 | 19,18 | 19,18 | 1.648.255 |
17 giu 2024 | 20,00 | 20,04 | 19,50 | 19,53 | 19,53 | 1.347.380 |
14 giu 2024 | 19,90 | 20,34 | 19,89 | 19,99 | 19,99 | 717.520 |
13 giu 2024 | 20,80 | 20,80 | 19,84 | 20,19 | 20,19 | 1.425.060 |
12 giu 2024 | 19,80 | 20,88 | 19,69 | 20,87 | 20,87 | 1.995.249 |
11 giu 2024 | 19,43 | 19,81 | 18,88 | 19,80 | 19,80 | 1.033.499 |
07 giu 2024 | 19,96 | 19,98 | 19,35 | 19,40 | 19,40 | 1.787.965 |
06 giu 2024 | 20,38 | 20,58 | 19,43 | 19,66 | 19,66 | 1.899.957 |
05 giu 2024 | 21,34 | 21,34 | 20,40 | 20,42 | 20,42 | 2.034.328 |
04 giu 2024 | 21,14 | 21,62 | 20,82 | 21,35 | 21,35 | 1.646.822 |
03 giu 2024 | 21,00 | 21,33 | 20,35 | 21,19 | 21,19 | 1.782.000 |
31 mag 2024 | 20,70 | 21,18 | 20,31 | 20,98 | 20,98 | 1.738.324 |
30 mag 2024 | 20,75 | 21,00 | 20,39 | 20,51 | 20,51 | 1.451.968 |
29 mag 2024 | 21,06 | 21,24 | 20,72 | 20,85 | 20,85 | 1.607.674 |
28 mag 2024 | 21,60 | 21,80 | 21,05 | 21,24 | 21,24 | 2.371.714 |
28 mag 2024 | 0.5 Dividendo |
28 mag 2024 | 1.2:1 Frazionamento azionario |
27 mag 2024 | 20,95 | 22,40 | 20,56 | 22,32 | 21,82 | 5.894.106 |
24 mag 2024 | 20,50 | 22,13 | 20,40 | 20,98 | 20,51 | 4.151.304 |
23 mag 2024 | 20,23 | 20,68 | 19,92 | 20,63 | 20,17 | 2.679.565 |
22 mag 2024 | 20,07 | 20,38 | 19,92 | 20,10 | 19,65 | 1.479.901 |
21 mag 2024 | 20,42 | 20,73 | 20,05 | 20,17 | 19,71 | 2.841.960 |
20 mag 2024 | 19,56 | 20,13 | 19,55 | 20,04 | 19,59 | 1.966.722 |
17 mag 2024 | 19,83 | 20,00 | 19,29 | 19,55 | 19,11 | 1.740.600 |
16 mag 2024 | 20,07 | 20,07 | 19,61 | 19,75 | 19,31 | 3.041.472 |
15 mag 2024 | 20,07 | 20,15 | 19,51 | 19,88 | 19,43 | 4.006.370 |
14 mag 2024 | 20,25 | 20,52 | 19,92 | 20,08 | 19,63 | 5.152.417 |
13 mag 2024 | 21,48 | 21,48 | 20,34 | 20,39 | 19,93 | 3.498.202 |
10 mag 2024 | 21,13 | 21,65 | 21,00 | 21,08 | 20,61 | 1.859.988 |
09 mag 2024 | 21,21 | 21,46 | 20,68 | 21,18 | 20,71 | 2.450.491 |
08 mag 2024 | 20,98 | 21,46 | 20,75 | 21,23 | 20,76 | 4.307.341 |
07 mag 2024 | 20,04 | 21,57 | 20,04 | 20,98 | 20,51 | 6.308.824 |
06 mag 2024 | 19,73 | 20,20 | 19,46 | 20,00 | 19,55 | 5.259.832 |
30 apr 2024 | 18,26 | 20,10 | 17,94 | 19,69 | 19,25 | 8.140.896 |
29 apr 2024 | 18,30 | 18,84 | 18,17 | 18,78 | 18,36 | 5.587.064 |
26 apr 2024 | 17,88 | 18,33 | 17,83 | 18,30 | 17,89 | 4.345.648 |
25 apr 2024 | 17,92 | 18,18 | 17,88 | 17,96 | 17,56 | 3.631.232 |
24 apr 2024 | 18,65 | 18,90 | 17,92 | 18,04 | 17,64 | 10.529.289 |
23 apr 2024 | 17,15 | 18,31 | 17,08 | 18,31 | 17,90 | 5.276.628 |
22 apr 2024 | 16,08 | 16,92 | 15,81 | 16,64 | 16,27 | 2.562.915 |
19 apr 2024 | 16,17 | 16,25 | 15,86 | 16,10 | 15,74 | 995.013 |
18 apr 2024 | 16,23 | 16,46 | 15,95 | 16,17 | 15,80 | 1.552.068 |
17 apr 2024 | 15,81 | 16,47 | 15,81 | 16,23 | 15,87 | 1.931.766 |
16 apr 2024 | 16,57 | 16,57 | 15,54 | 15,72 | 15,36 | 3.073.164 |
15 apr 2024 | 16,97 | 17,15 | 16,36 | 16,54 | 16,17 | 1.805.556 |
12 apr 2024 | 17,08 | 17,24 | 16,88 | 16,97 | 16,59 | 1.127.460 |
11 apr 2024 | 17,32 | 17,45 | 17,09 | 17,21 | 16,82 | 813.175 |
10 apr 2024 | 17,67 | 17,80 | 17,16 | 17,33 | 16,94 | 1.259.878 |
09 apr 2024 | 17,08 | 17,78 | 17,08 | 17,77 | 17,38 | 1.861.489 |
08 apr 2024 | 17,71 | 17,71 | 17,08 | 17,09 | 16,71 | 1.399.320 |
03 apr 2024 | 17,83 | 18,03 | 17,62 | 17,66 | 17,26 | 1.824.549 |
02 apr 2024 | 18,07 | 18,09 | 17,67 | 17,75 | 17,35 | 1.565.737 |
01 apr 2024 | 17,78 | 18,07 | 17,72 | 18,05 | 17,65 | 1.796.754 |
29 mar 2024 | 17,81 | 17,98 | 17,68 | 17,73 | 17,34 | 668.592 |
28 mar 2024 | 17,82 | 18,08 | 17,40 | 17,82 | 17,42 | 1.973.254 |
27 mar 2024 | 18,07 | 18,57 | 17,80 | 17,88 | 17,48 | 4.635.135 |
26 mar 2024 | 18,21 | 18,48 | 17,83 | 18,02 | 17,62 | 1.880.160 |
25 mar 2024 | 18,46 | 19,00 | 18,18 | 18,21 | 17,80 | 3.035.920 |
22 mar 2024 | 18,65 | 18,70 | 18,19 | 18,52 | 18,10 | 2.360.652 |
21 mar 2024 | 18,78 | 19,15 | 18,42 | 18,71 | 18,29 | 2.858.450 |
20 mar 2024 | 18,33 | 18,77 | 18,12 | 18,76 | 18,34 | 2.605.632 |
19 mar 2024 | 18,11 | 18,85 | 18,02 | 18,41 | 18,00 | 2.899.180 |
18 mar 2024 | 17,79 | 18,14 | 17,65 | 18,14 | 17,74 | 1.648.258 |
15 mar 2024 | 17,57 | 17,95 | 17,55 | 17,80 | 17,40 | 1.475.708 |
14 mar 2024 | 18,23 | 18,39 | 17,55 | 17,73 | 17,34 | 2.405.760 |
13 mar 2024 | 17,83 | 17,98 | 17,57 | 17,86 | 17,46 | 1.556.566 |
12 mar 2024 | 17,40 | 17,82 | 17,35 | 17,82 | 17,42 | 1.972.641 |
11 mar 2024 | 16,95 | 17,38 | 16,95 | 17,31 | 16,92 | 1.461.572 |
08 mar 2024 | 16,88 | 17,08 | 16,77 | 17,00 | 16,62 | 1.432.004 |
07 mar 2024 | 17,35 | 17,41 | 16,82 | 16,82 | 16,44 | 1.852.152 |
06 mar 2024 | 17,48 | 17,64 | 17,18 | 17,25 | 16,86 | 1.747.467 |
05 mar 2024 | 17,81 | 17,83 | 17,42 | 17,50 | 17,11 | 1.994.916 |
04 mar 2024 | 17,57 | 18,24 | 17,47 | 17,98 | 17,57 | 4.041.196 |
01 mar 2024 | 17,51 | 17,62 | 17,24 | 17,47 | 17,08 | 2.222.473 |
29 feb 2024 | 17,40 | 17,79 | 17,13 | 17,62 | 17,22 | 3.183.632 |
28 feb 2024 | 18,58 | 19,05 | 17,48 | 17,48 | 17,09 | 3.956.400 |
27 feb 2024 | 18,33 | 18,48 | 18,12 | 18,48 | 18,06 | 2.398.150 |
26 feb 2024 | 18,63 | 18,80 | 18,15 | 18,33 | 17,91 | 3.024.927 |
23 feb 2024 | 18,33 | 18,67 | 18,17 | 18,65 | 18,23 | 1.496.320 |
22 feb 2024 | 18,15 | 18,43 | 18,15 | 18,40 | 17,99 | 1.090.068 |
21 feb 2024 | 18,24 | 18,63 | 18,08 | 18,25 | 17,84 | 2.016.549 |
20 feb 2024 | 17,93 | 18,83 | 17,48 | 18,42 | 18,01 | 2.595.897 |
19 feb 2024 | 17,47 | 18,43 | 17,47 | 17,95 | 17,55 | 3.472.665 |
08 feb 2024 | 15,78 | 17,58 | 15,57 | 17,36 | 16,97 | 4.007.132 |
07 feb 2024 | 15,47 | 16,89 | 15,46 | 16,00 | 15,64 | 3.349.014 |
06 feb 2024 | 13,75 | 15,93 | 13,74 | 15,46 | 15,11 | 2.895.320 |
05 feb 2024 | 15,90 | 15,90 | 14,34 | 14,50 | 14,18 | 2.450.947 |
02 feb 2024 | 16,83 | 17,11 | 15,42 | 15,93 | 15,57 | 2.219.366 |
01 feb 2024 | 17,19 | 17,33 | 16,58 | 16,75 | 16,37 | 2.560.484 |
31 gen 2024 | 18,17 | 18,49 | 17,13 | 17,15 | 16,77 | 2.043.063 |
30 gen 2024 | 18,51 | 18,92 | 18,14 | 18,17 | 17,76 | 1.539.358 |
29 gen 2024 | 19,34 | 19,67 | 18,64 | 18,71 | 18,29 | 1.593.000 |
*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...