Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 23,74 | 23,88 | 23,68 | 23,81 | 23,81 | 348.994 |
25 lug 2024 | 23,86 | 24,13 | 23,60 | 23,86 | 23,86 | 283.624 |
24 lug 2024 | 23,97 | 24,08 | 23,80 | 23,96 | 23,96 | 371.316 |
23 lug 2024 | 24,04 | 24,28 | 23,82 | 23,85 | 23,85 | 57.992 |
22 lug 2024 | 23,80 | 24,41 | 23,88 | 24,21 | 24,21 | 156.155 |
19 lug 2024 | 23,80 | 24,01 | 23,58 | 23,68 | 23,68 | 738.213 |
18 lug 2024 | 23,83 | 24,10 | 23,57 | 24,04 | 24,04 | 1.579.056 |
17 lug 2024 | 23,61 | 23,91 | 23,35 | 23,64 | 23,64 | 1.197.029 |
16 lug 2024 | 23,98 | 24,13 | 23,66 | 23,81 | 23,81 | 735.969 |
15 lug 2024 | 24,56 | 24,76 | 24,01 | 24,15 | 24,15 | 78.593 |
12 lug 2024 | 24,70 | 24,79 | 24,47 | 24,61 | 24,61 | 36.226 |
11 lug 2024 | 24,56 | 24,73 | 24,27 | 24,52 | 24,52 | 49.090 |
10 lug 2024 | 24,01 | 24,57 | 24,21 | 24,45 | 24,45 | 156.794 |
09 lug 2024 | 24,29 | 24,80 | 24,15 | 24,38 | 24,38 | 238.891 |
08 lug 2024 | 24,48 | 24,84 | 24,23 | 24,29 | 24,29 | 958.276 |
05 lug 2024 | 24,41 | 24,66 | 24,23 | 24,55 | 24,55 | 175.919 |
04 lug 2024 | 24,20 | 24,54 | 23,91 | 24,37 | 24,37 | 31.359 |
03 lug 2024 | 23,00 | 24,11 | 23,36 | 23,58 | 23,58 | 81.452 |
02 lug 2024 | 23,20 | 23,60 | 23,09 | 23,51 | 23,51 | 63.969 |
01 lug 2024 | 23,65 | 23,80 | 23,30 | 23,43 | 23,43 | 196.300 |
28 giu 2024 | 23,92 | 24,09 | 23,53 | 23,73 | 23,73 | 164.868 |
27 giu 2024 | 24,14 | 24,29 | 23,84 | 23,98 | 23,98 | 89.301 |
26 giu 2024 | 23,60 | 24,56 | 23,75 | 24,27 | 24,27 | 543.069 |
25 giu 2024 | 24,45 | 24,70 | 23,78 | 24,12 | 24,12 | 470.756 |
24 giu 2024 | 24,25 | 24,65 | 24,31 | 24,47 | 24,47 | 615.943 |
21 giu 2024 | 24,60 | 24,78 | 24,39 | 24,61 | 24,61 | 254.840 |
20 giu 2024 | 24,15 | 24,59 | 23,95 | 24,46 | 24,46 | 180.857 |
19 giu 2024 | 23,50 | 24,14 | 23,86 | 24,06 | 24,06 | 443.968 |
18 giu 2024 | 23,94 | 24,14 | 23,70 | 23,95 | 23,95 | 132.693 |
17 giu 2024 | 24,09 | 24,13 | 23,59 | 23,83 | 23,83 | 223.524 |
14 giu 2024 | 24,39 | 24,25 | 23,91 | 24,01 | 24,01 | 189.317 |
13 giu 2024 | 24,03 | 24,36 | 24,04 | 24,19 | 24,19 | 90.817 |
12 giu 2024 | 24,46 | 24,59 | 24,19 | 24,41 | 24,41 | 1.428.006 |
11 giu 2024 | 24,52 | 24,69 | 24,26 | 24,45 | 24,45 | 220.920 |
10 giu 2024 | 24,17 | 24,53 | 24,09 | 24,20 | 24,20 | 58.351 |
07 giu 2024 | 24,25 | 24,72 | 24,05 | 24,41 | 24,41 | 194.636 |
06 giu 2024 | 24,00 | 24,53 | 23,97 | 24,15 | 24,15 | 69.849 |
05 giu 2024 | 24,40 | 24,58 | 24,02 | 24,37 | 24,37 | 861.378 |
04 giu 2024 | 23,72 | 24,51 | 24,20 | 24,36 | 24,36 | 294.761 |
03 giu 2024 | 25,02 | 25,25 | 24,52 | 24,72 | 24,72 | 537.498 |
31 mag 2024 | 25,17 | 25,40 | 24,86 | 25,11 | 25,11 | 215.400 |
30 mag 2024 | 25,20 | 25,50 | 25,05 | 25,24 | 25,24 | 49.757 |
29 mag 2024 | 25,50 | 25,39 | 24,93 | 25,19 | 25,19 | 277.659 |
28 mag 2024 | 25,00 | 25,34 | 24,83 | 25,25 | 25,25 | 133.193 |
24 mag 2024 | 24,42 | 24,97 | 24,18 | 24,86 | 24,86 | 43.389 |
23 mag 2024 | 24,92 | 25,50 | 24,70 | 24,93 | 24,93 | 784.338 |
22 mag 2024 | 25,14 | 25,50 | 24,93 | 25,08 | 25,08 | 217.409 |
21 mag 2024 | 25,22 | 25,56 | 25,03 | 25,25 | 25,25 | 163.569 |
20 mag 2024 | 25,80 | 26,03 | 25,28 | 25,52 | 25,52 | 295.961 |
17 mag 2024 | 25,27 | 25,92 | 25,20 | 25,39 | 25,39 | 4.342.240 |
16 mag 2024 | 25,24 | 25,65 | 25,09 | 25,56 | 25,56 | 171.465 |
15 mag 2024 | 24,85 | 25,36 | 24,89 | 25,22 | 25,22 | 114.894 |
14 mag 2024 | 25,00 | 25,40 | 24,89 | 25,07 | 25,07 | 103.586 |
13 mag 2024 | 24,61 | 25,57 | 24,73 | 25,31 | 25,31 | 136.215 |
10 mag 2024 | 24,63 | 24,96 | 24,42 | 24,77 | 24,77 | 2.214.324 |
09 mag 2024 | 24,50 | 24,63 | 23,35 | 24,33 | 24,33 | 360.115 |
09 mag 2024 | 1.034167:1 Frazionamento azionario |
08 mag 2024 | 23,82 | 23,96 | 23,41 | 23,53 | 23,53 | 102.158 |
07 mag 2024 | 24,17 | 24,32 | 23,86 | 23,97 | 23,97 | 135.254 |
03 mag 2024 | 23,99 | 24,37 | 23,84 | 24,12 | 24,12 | 34.130 |
02 mag 2024 | 24,37 | 24,57 | 23,97 | 24,15 | 24,15 | 256.065 |
01 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 126 |
30 apr 2024 | 24,17 | 24,86 | 24,16 | 24,26 | 24,26 | 616.802 |
29 apr 2024 | 26,89 | 28,09 | 20,98 | 25,72 | 25,72 | 3.893.732 |
26 apr 2024 | 18,77 | 19,17 | 18,51 | 19,02 | 19,02 | 744.951 |
25 apr 2024 | 18,92 | 19,09 | 18,62 | 18,72 | 18,72 | 604.002 |
24 apr 2024 | 19,02 | 19,23 | 18,84 | 18,99 | 18,99 | 535.978 |
23 apr 2024 | 18,76 | 18,96 | 18,36 | 18,87 | 18,87 | 1.117.314 |
22 apr 2024 | 18,37 | 18,59 | 18,12 | 18,55 | 18,55 | 1.484.451 |
19 apr 2024 | 18,17 | 18,38 | 17,96 | 18,23 | 18,23 | 3.184.833 |
18 apr 2024 | 18,24 | 18,43 | 17,99 | 18,27 | 18,27 | 484.822 |
17 apr 2024 | 18,41 | 18,64 | 18,00 | 18,36 | 18,36 | 511.207 |
16 apr 2024 | 18,54 | 18,87 | 18,41 | 18,56 | 18,56 | 2.104.667 |
15 apr 2024 | 18,47 | 18,87 | 18,37 | 18,69 | 18,69 | 751.554 |
12 apr 2024 | 18,28 | 19,08 | 18,42 | 18,61 | 18,61 | 530.504 |
11 apr 2024 | 18,28 | 18,70 | 18,27 | 18,68 | 18,68 | 489.610 |
10 apr 2024 | 18,61 | 19,79 | 18,32 | 18,98 | 18,98 | 4.140.372 |
09 apr 2024 | 18,29 | 18,47 | 18,06 | 18,20 | 18,20 | 2.118.861 |
08 apr 2024 | 17,70 | 18,38 | 17,87 | 18,16 | 18,16 | 269.026 |
05 apr 2024 | 17,94 | 18,50 | 17,77 | 17,99 | 17,99 | 1.473.928 |
04 apr 2024 | 18,28 | 18,44 | 18,11 | 18,40 | 18,40 | 148.564 |
03 apr 2024 | 17,93 | 18,28 | 17,91 | 18,01 | 18,01 | 284.412 |
02 apr 2024 | 17,84 | 18,12 | 17,85 | 17,98 | 17,98 | 681.836 |
28 mar 2024 | 17,99 | 18,27 | 17,94 | 17,99 | 17,99 | 552.622 |
27 mar 2024 | 17,96 | 18,27 | 17,84 | 18,12 | 18,12 | 1.156.454 |
26 mar 2024 | 17,81 | 18,03 | 17,64 | 17,93 | 17,93 | 1.794.832 |
25 mar 2024 | 17,89 | 18,07 | 17,76 | 17,82 | 17,82 | 429.559 |
22 mar 2024 | 18,37 | 18,17 | 17,83 | 18,00 | 18,00 | 646.419 |
21 mar 2024 | 18,40 | 18,48 | 17,88 | 18,20 | 18,20 | 2.875.289 |
20 mar 2024 | 18,51 | 18,56 | 18,09 | 18,20 | 18,20 | 853.041 |
19 mar 2024 | 18,46 | 18,60 | 18,31 | 18,58 | 18,58 | 199.007 |
18 mar 2024 | 18,71 | 18,82 | 18,45 | 18,51 | 18,51 | 381.463 |
15 mar 2024 | 19,14 | 19,29 | 18,70 | 18,95 | 18,95 | 927.004 |
14 mar 2024 | 19,14 | 19,25 | 18,97 | 19,19 | 19,19 | 487.006 |
13 mar 2024 | 18,93 | 19,17 | 18,80 | 19,13 | 19,13 | 1.136.292 |
12 mar 2024 | 19,12 | 19,17 | 18,86 | 18,92 | 18,92 | 562.400 |
11 mar 2024 | 18,39 | 19,01 | 18,27 | 18,78 | 18,78 | 636.271 |
08 mar 2024 | 18,46 | 18,72 | 18,37 | 18,49 | 18,49 | 360.181 |
07 mar 2024 | 17,94 | 18,61 | 17,97 | 18,33 | 18,33 | 4.640.016 |
06 mar 2024 | 18,06 | 18,27 | 17,93 | 18,14 | 18,14 | 1.632.907 |
*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...