Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,06 | 17,90 | 17,00 | 17,28 | 17,28 | 12.603.133 |
27 giu 2024 | 16,42 | 18,26 | 16,30 | 17,23 | 17,23 | 12.326.589 |
26 giu 2024 | 16,02 | 16,65 | 15,78 | 16,60 | 16,60 | 5.393.141 |
25 giu 2024 | 16,39 | 16,66 | 15,90 | 16,09 | 16,09 | 5.334.825 |
24 giu 2024 | 16,22 | 16,68 | 15,85 | 16,48 | 16,48 | 7.136.882 |
21 giu 2024 | 16,49 | 16,70 | 16,34 | 16,43 | 16,43 | 4.840.921 |
20 giu 2024 | 17,05 | 17,37 | 16,40 | 16,49 | 16,49 | 8.929.702 |
19 giu 2024 | 18,12 | 18,12 | 17,30 | 17,30 | 17,30 | 10.134.901 |
18 giu 2024 | 17,76 | 18,17 | 17,42 | 18,17 | 18,17 | 11.658.510 |
17 giu 2024 | 17,10 | 18,28 | 16,86 | 18,10 | 18,10 | 14.064.646 |
14 giu 2024 | 17,95 | 19,19 | 17,66 | 17,67 | 17,67 | 18.659.848 |
13 giu 2024 | 17,40 | 18,13 | 17,31 | 18,11 | 18,11 | 13.260.256 |
12 giu 2024 | 17,20 | 17,75 | 17,06 | 17,52 | 17,52 | 8.480.849 |
11 giu 2024 | 17,20 | 17,38 | 16,20 | 17,37 | 17,37 | 10.034.675 |
07 giu 2024 | 17,99 | 18,17 | 16,62 | 17,06 | 17,06 | 12.735.219 |
06 giu 2024 | 17,70 | 18,28 | 17,41 | 17,71 | 17,71 | 13.784.619 |
05 giu 2024 | 18,28 | 18,45 | 17,66 | 17,66 | 17,66 | 14.876.162 |
04 giu 2024 | 17,19 | 19,40 | 16,88 | 18,88 | 18,88 | 22.782.134 |
03 giu 2024 | 17,60 | 17,76 | 17,02 | 17,32 | 17,32 | 11.016.796 |
31 mag 2024 | 17,50 | 18,08 | 17,02 | 17,99 | 17,99 | 16.732.458 |
30 mag 2024 | 18,84 | 18,99 | 17,55 | 17,78 | 17,78 | 16.569.507 |
29 mag 2024 | 18,75 | 18,96 | 18,23 | 18,48 | 18,48 | 21.018.667 |
28 mag 2024 | 17,91 | 20,00 | 17,91 | 19,62 | 19,62 | 31.287.709 |
27 mag 2024 | 19,63 | 20,36 | 18,22 | 18,56 | 18,56 | 30.923.848 |
27 mag 2024 | 0.6 Dividendo |
27 mag 2024 | 1.4:1 Frazionamento azionario |
24 mag 2024 | 15,94 | 19,02 | 15,91 | 19,02 | 18,42 | 24.140.706 |
23 mag 2024 | 16,19 | 16,25 | 15,78 | 15,85 | 15,35 | 4.047.106 |
22 mag 2024 | 16,22 | 16,36 | 16,01 | 16,29 | 15,78 | 3.376.772 |
21 mag 2024 | 16,35 | 16,35 | 16,00 | 16,15 | 15,64 | 2.895.732 |
20 mag 2024 | 16,41 | 16,61 | 16,01 | 16,38 | 15,86 | 4.627.282 |
17 mag 2024 | 16,21 | 16,68 | 16,14 | 16,44 | 15,92 | 5.710.117 |
16 mag 2024 | 16,12 | 16,53 | 15,94 | 16,05 | 15,54 | 4.747.778 |
15 mag 2024 | 16,54 | 16,92 | 16,07 | 16,14 | 15,63 | 8.854.847 |
14 mag 2024 | 16,91 | 17,75 | 16,58 | 16,69 | 16,16 | 11.527.231 |
13 mag 2024 | 16,61 | 17,39 | 16,47 | 17,13 | 16,59 | 10.991.793 |
10 mag 2024 | 16,20 | 16,99 | 16,14 | 16,81 | 16,28 | 10.164.971 |
09 mag 2024 | 16,11 | 16,50 | 16,07 | 16,20 | 15,69 | 5.155.941 |
08 mag 2024 | 16,16 | 16,64 | 16,08 | 16,26 | 15,74 | 6.865.530 |
07 mag 2024 | 16,25 | 16,32 | 16,04 | 16,21 | 15,70 | 3.615.283 |
06 mag 2024 | 16,05 | 16,36 | 16,04 | 16,29 | 15,78 | 4.359.069 |
30 apr 2024 | 16,10 | 16,14 | 15,79 | 15,90 | 15,40 | 4.589.074 |
29 apr 2024 | 15,36 | 15,98 | 15,36 | 15,96 | 15,46 | 5.438.526 |
26 apr 2024 | 15,18 | 15,91 | 15,15 | 15,51 | 15,02 | 5.429.001 |
25 apr 2024 | 14,99 | 15,34 | 14,86 | 15,19 | 14,71 | 3.810.800 |
24 apr 2024 | 14,97 | 15,18 | 14,80 | 15,11 | 14,63 | 4.432.554 |
23 apr 2024 | 15,40 | 15,46 | 14,81 | 14,99 | 14,52 | 5.365.470 |
22 apr 2024 | 14,31 | 15,34 | 14,31 | 15,25 | 14,77 | 6.018.000 |
19 apr 2024 | 14,34 | 14,69 | 14,27 | 14,52 | 14,06 | 3.123.335 |
18 apr 2024 | 14,45 | 14,88 | 14,28 | 14,56 | 14,10 | 3.899.128 |
17 apr 2024 | 13,71 | 14,54 | 13,70 | 14,52 | 14,06 | 5.441.186 |
16 apr 2024 | 14,64 | 14,84 | 13,36 | 13,44 | 13,01 | 6.354.469 |
15 apr 2024 | 15,37 | 15,76 | 14,43 | 14,78 | 14,31 | 5.455.506 |
12 apr 2024 | 15,75 | 15,98 | 15,36 | 15,36 | 14,87 | 3.935.444 |
11 apr 2024 | 14,91 | 15,79 | 14,79 | 15,55 | 15,06 | 5.738.475 |
10 apr 2024 | 15,91 | 15,91 | 14,93 | 15,17 | 14,69 | 6.004.929 |
09 apr 2024 | 16,12 | 16,68 | 15,54 | 15,87 | 15,37 | 7.815.486 |
08 apr 2024 | 15,56 | 16,84 | 15,43 | 15,99 | 15,49 | 10.112.123 |
03 apr 2024 | 15,87 | 15,91 | 15,29 | 15,46 | 14,97 | 3.333.969 |
02 apr 2024 | 16,00 | 16,54 | 15,81 | 15,94 | 15,44 | 6.008.493 |
01 apr 2024 | 15,36 | 16,46 | 15,31 | 16,05 | 15,54 | 6.726.511 |
29 mar 2024 | 15,04 | 15,26 | 14,88 | 15,24 | 14,76 | 1.446.414 |
28 mar 2024 | 14,66 | 15,28 | 14,59 | 15,01 | 14,53 | 3.459.506 |
27 mar 2024 | 15,54 | 15,54 | 14,64 | 14,69 | 14,22 | 4.129.412 |
26 mar 2024 | 15,25 | 15,61 | 15,01 | 15,53 | 15,04 | 4.608.835 |
25 mar 2024 | 15,68 | 15,87 | 15,20 | 15,25 | 14,77 | 3.870.360 |
22 mar 2024 | 16,01 | 16,10 | 15,66 | 15,80 | 15,30 | 5.125.398 |
21 mar 2024 | 16,39 | 16,51 | 15,86 | 15,99 | 15,49 | 6.684.848 |
20 mar 2024 | 16,16 | 16,57 | 16,02 | 16,32 | 15,81 | 7.277.463 |
19 mar 2024 | 15,83 | 16,36 | 15,76 | 16,29 | 15,77 | 9.302.630 |
18 mar 2024 | 15,71 | 15,99 | 15,44 | 15,92 | 15,42 | 6.714.537 |
15 mar 2024 | 15,36 | 15,64 | 15,33 | 15,56 | 15,07 | 3.967.352 |
14 mar 2024 | 15,51 | 15,69 | 15,00 | 15,63 | 15,14 | 6.545.379 |
13 mar 2024 | 15,93 | 15,93 | 15,56 | 15,63 | 15,14 | 6.683.937 |
12 mar 2024 | 15,85 | 16,39 | 15,46 | 15,86 | 15,36 | 10.405.318 |
11 mar 2024 | 15,64 | 16,10 | 15,29 | 16,04 | 15,53 | 10.078.572 |
08 mar 2024 | 15,11 | 15,62 | 15,11 | 15,43 | 14,94 | 8.406.689 |
07 mar 2024 | 16,00 | 16,36 | 15,21 | 15,39 | 14,90 | 14.456.136 |
06 mar 2024 | 15,63 | 17,55 | 15,50 | 16,45 | 15,93 | 22.860.856 |
05 mar 2024 | 14,98 | 16,79 | 14,30 | 15,96 | 15,46 | 21.646.622 |
04 mar 2024 | 14,48 | 14,61 | 13,94 | 14,46 | 14,01 | 6.510.138 |
01 mar 2024 | 13,73 | 14,41 | 13,57 | 14,26 | 13,81 | 8.734.894 |
29 feb 2024 | 13,07 | 13,79 | 12,94 | 13,73 | 13,30 | 6.355.946 |
28 feb 2024 | 14,29 | 14,50 | 13,26 | 13,30 | 12,88 | 10.408.290 |
27 feb 2024 | 14,04 | 14,44 | 13,64 | 14,43 | 13,97 | 12.271.487 |
26 feb 2024 | 13,71 | 14,91 | 13,29 | 14,31 | 13,86 | 12.132.353 |
23 feb 2024 | 12,94 | 13,44 | 12,71 | 13,39 | 12,97 | 7.693.714 |
22 feb 2024 | 12,28 | 13,09 | 12,27 | 12,86 | 12,46 | 8.207.613 |
21 feb 2024 | 12,07 | 12,77 | 12,00 | 12,30 | 11,91 | 7.856.427 |
20 feb 2024 | 12,16 | 12,27 | 11,68 | 12,25 | 11,86 | 6.127.679 |
19 feb 2024 | 12,10 | 12,41 | 11,83 | 12,17 | 11,79 | 8.854.064 |
08 feb 2024 | 10,14 | 11,99 | 10,09 | 11,82 | 11,45 | 10.459.370 |
07 feb 2024 | 10,69 | 10,99 | 9,92 | 10,14 | 9,82 | 8.066.100 |
06 feb 2024 | 9,87 | 10,79 | 9,36 | 10,54 | 10,21 | 8.106.763 |
05 feb 2024 | 11,11 | 11,34 | 9,54 | 10,00 | 9,68 | 6.529.898 |
02 feb 2024 | 12,07 | 12,36 | 10,85 | 11,34 | 10,98 | 4.307.356 |
01 feb 2024 | 12,34 | 12,56 | 11,79 | 12,16 | 11,77 | 3.630.529 |
31 gen 2024 | 13,00 | 13,20 | 12,32 | 12,49 | 12,09 | 3.864.665 |
30 gen 2024 | 13,51 | 13,70 | 13,13 | 13,18 | 12,76 | 2.162.342 |
29 gen 2024 | 14,20 | 14,31 | 13,45 | 13,53 | 13,10 | 3.198.389 |
*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...