Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,35 | 18,60 | 17,61 | 18,44 | 18,44 | 1.234.140 |
27 giu 2024 | 18,18 | 18,88 | 17,83 | 17,84 | 17,84 | 1.141.884 |
26 giu 2024 | 17,35 | 18,20 | 17,08 | 18,19 | 18,19 | 718.984 |
25 giu 2024 | 17,09 | 17,55 | 17,08 | 17,30 | 17,30 | 588.308 |
24 giu 2024 | 17,90 | 17,96 | 17,01 | 17,05 | 17,05 | 721.712 |
21 giu 2024 | 18,27 | 18,37 | 17,53 | 18,04 | 18,04 | 536.904 |
20 giu 2024 | 18,60 | 18,75 | 18,15 | 18,36 | 18,36 | 543.784 |
19 giu 2024 | 18,82 | 19,02 | 18,56 | 18,60 | 18,60 | 612.424 |
18 giu 2024 | 18,17 | 18,86 | 18,17 | 18,82 | 18,82 | 873.764 |
17 giu 2024 | 18,25 | 18,45 | 18,16 | 18,28 | 18,28 | 551.856 |
14 giu 2024 | 18,26 | 18,47 | 17,99 | 18,38 | 18,38 | 463.152 |
13 giu 2024 | 18,38 | 18,60 | 18,18 | 18,41 | 18,41 | 739.953 |
12 giu 2024 | 17,73 | 18,34 | 17,70 | 18,19 | 18,19 | 779.408 |
11 giu 2024 | 17,54 | 17,94 | 17,04 | 17,75 | 17,75 | 676.256 |
07 giu 2024 | 17,18 | 17,80 | 17,11 | 17,68 | 17,68 | 1.010.150 |
06 giu 2024 | 17,70 | 18,16 | 16,77 | 16,91 | 16,91 | 1.210.532 |
05 giu 2024 | 18,42 | 18,71 | 17,90 | 17,94 | 17,94 | 729.188 |
04 giu 2024 | 19,39 | 19,39 | 18,39 | 18,67 | 18,67 | 858.304 |
03 giu 2024 | 19,86 | 20,25 | 19,20 | 19,39 | 19,39 | 1.176.596 |
31 mag 2024 | 19,33 | 19,93 | 19,33 | 19,81 | 19,81 | 812.068 |
30 mag 2024 | 20,47 | 20,47 | 19,40 | 19,46 | 19,46 | 1.164.172 |
29 mag 2024 | 19,29 | 20,24 | 19,29 | 20,01 | 20,01 | 1.220.308 |
28 mag 2024 | 19,51 | 19,66 | 19,30 | 19,38 | 19,38 | 480.969 |
27 mag 2024 | 19,59 | 19,64 | 18,98 | 19,64 | 19,64 | 701.600 |
24 mag 2024 | 19,62 | 19,83 | 19,36 | 19,53 | 19,53 | 563.444 |
23 mag 2024 | 20,00 | 20,09 | 19,45 | 19,62 | 19,62 | 814.608 |
23 mag 2024 | 0.4 Dividendo |
23 mag 2024 | 1.48:1 Frazionamento azionario |
22 mag 2024 | 20,23 | 20,40 | 20,08 | 20,25 | 19,85 | 893.772 |
21 mag 2024 | 20,86 | 20,86 | 20,13 | 20,22 | 19,82 | 1.505.004 |
20 mag 2024 | 20,80 | 20,88 | 20,61 | 20,88 | 20,47 | 922.040 |
17 mag 2024 | 20,61 | 20,76 | 20,41 | 20,76 | 20,35 | 738.816 |
16 mag 2024 | 20,47 | 20,69 | 20,44 | 20,54 | 20,13 | 1.040.046 |
15 mag 2024 | 20,61 | 20,64 | 20,22 | 20,24 | 19,84 | 690.272 |
14 mag 2024 | 20,34 | 20,73 | 20,21 | 20,66 | 20,25 | 947.664 |
13 mag 2024 | 20,49 | 20,49 | 20,09 | 20,28 | 19,88 | 951.196 |
10 mag 2024 | 20,81 | 20,91 | 20,43 | 20,76 | 20,35 | 1.112.332 |
09 mag 2024 | 20,50 | 20,83 | 20,47 | 20,76 | 20,35 | 817.700 |
08 mag 2024 | 20,61 | 20,88 | 20,43 | 20,56 | 20,15 | 1.005.364 |
07 mag 2024 | 20,61 | 20,71 | 20,40 | 20,69 | 20,28 | 997.372 |
06 mag 2024 | 20,26 | 20,59 | 20,26 | 20,55 | 20,15 | 1.151.588 |
30 apr 2024 | 20,00 | 20,13 | 19,86 | 20,05 | 19,66 | 821.400 |
29 apr 2024 | 19,33 | 20,03 | 19,33 | 19,99 | 19,60 | 1.217.089 |
26 apr 2024 | 19,30 | 19,66 | 18,84 | 19,48 | 19,09 | 1.370.518 |
25 apr 2024 | 19,93 | 19,93 | 19,32 | 19,49 | 19,11 | 1.491.422 |
24 apr 2024 | 19,36 | 20,09 | 19,30 | 20,09 | 19,69 | 1.078.328 |
23 apr 2024 | 19,38 | 19,69 | 19,24 | 19,49 | 19,11 | 970.880 |
22 apr 2024 | 19,64 | 19,66 | 18,78 | 19,25 | 18,87 | 907.832 |
19 apr 2024 | 19,61 | 20,09 | 19,41 | 19,69 | 19,30 | 952.992 |
18 apr 2024 | 19,46 | 20,20 | 19,24 | 19,59 | 19,21 | 1.543.179 |
17 apr 2024 | 18,23 | 19,64 | 18,23 | 19,61 | 19,23 | 1.947.384 |
16 apr 2024 | 18,93 | 18,95 | 17,61 | 17,73 | 17,38 | 1.823.952 |
15 apr 2024 | 20,40 | 20,51 | 18,85 | 19,23 | 18,85 | 1.956.527 |
12 apr 2024 | 20,26 | 20,61 | 20,16 | 20,30 | 19,90 | 1.041.180 |
11 apr 2024 | 19,89 | 20,53 | 19,65 | 20,24 | 19,84 | 1.459.105 |
10 apr 2024 | 20,28 | 20,42 | 19,64 | 19,89 | 19,50 | 937.482 |
09 apr 2024 | 20,05 | 20,47 | 20,01 | 20,34 | 19,94 | 863.778 |
08 apr 2024 | 21,07 | 21,15 | 20,11 | 20,11 | 19,72 | 1.492.101 |
03 apr 2024 | 21,36 | 21,78 | 20,82 | 21,07 | 20,65 | 2.043.499 |
02 apr 2024 | 20,54 | 21,76 | 20,41 | 21,62 | 21,19 | 3.086.760 |
01 apr 2024 | 20,20 | 21,05 | 20,12 | 20,56 | 20,15 | 2.825.250 |
29 mar 2024 | 20,18 | 21,26 | 19,80 | 20,06 | 19,66 | 2.881.567 |
28 mar 2024 | 18,64 | 19,46 | 18,64 | 19,46 | 19,08 | 2.448.725 |
27 mar 2024 | 19,18 | 19,45 | 18,74 | 18,80 | 18,43 | 2.299.206 |
26 mar 2024 | 20,03 | 20,24 | 18,52 | 19,03 | 18,66 | 3.915.172 |
25 mar 2024 | 19,30 | 21,47 | 19,04 | 20,34 | 19,94 | 3.332.153 |
22 mar 2024 | 19,90 | 19,91 | 19,28 | 19,46 | 19,08 | 1.046.263 |
21 mar 2024 | 19,78 | 20,16 | 19,43 | 19,90 | 19,51 | 1.055.758 |
20 mar 2024 | 19,47 | 19,89 | 19,46 | 19,74 | 19,35 | 805.268 |
19 mar 2024 | 19,39 | 19,89 | 19,30 | 19,50 | 19,11 | 1.089.232 |
18 mar 2024 | 18,86 | 19,49 | 18,85 | 19,41 | 19,03 | 1.394.308 |
15 mar 2024 | 18,28 | 18,78 | 18,01 | 18,74 | 18,37 | 1.183.852 |
14 mar 2024 | 18,67 | 19,32 | 18,06 | 18,36 | 18,00 | 1.783.402 |
13 mar 2024 | 18,60 | 18,75 | 18,28 | 18,59 | 18,22 | 862.052 |
12 mar 2024 | 18,24 | 18,53 | 18,13 | 18,52 | 18,15 | 1.165.944 |
11 mar 2024 | 17,97 | 18,21 | 17,76 | 18,11 | 17,76 | 1.037.480 |
08 mar 2024 | 17,99 | 18,35 | 17,60 | 17,94 | 17,58 | 1.425.092 |
07 mar 2024 | 17,70 | 18,32 | 17,57 | 18,16 | 17,80 | 2.317.576 |
06 mar 2024 | 16,89 | 17,55 | 16,75 | 17,41 | 17,07 | 1.333.332 |
05 mar 2024 | 17,15 | 17,42 | 16,80 | 16,88 | 16,54 | 1.288.044 |
04 mar 2024 | 17,41 | 17,56 | 16,76 | 17,38 | 17,04 | 1.287.008 |
01 mar 2024 | 16,96 | 17,40 | 16,88 | 17,36 | 17,02 | 1.489.002 |
29 feb 2024 | 16,11 | 17,03 | 16,03 | 16,95 | 16,62 | 2.274.370 |
28 feb 2024 | 18,60 | 18,87 | 16,22 | 16,23 | 15,91 | 2.999.711 |
27 feb 2024 | 17,90 | 18,51 | 17,62 | 18,44 | 18,07 | 1.268.071 |
26 feb 2024 | 17,48 | 18,46 | 17,25 | 17,84 | 17,49 | 2.082.952 |
23 feb 2024 | 16,54 | 17,20 | 16,26 | 17,13 | 16,79 | 1.615.864 |
22 feb 2024 | 15,59 | 16,53 | 15,59 | 16,53 | 16,20 | 1.333.361 |
21 feb 2024 | 15,26 | 16,38 | 15,26 | 15,83 | 15,52 | 1.592.037 |
20 feb 2024 | 15,24 | 15,52 | 14,95 | 15,46 | 15,15 | 1.394.571 |
19 feb 2024 | 15,00 | 16,00 | 14,83 | 15,34 | 15,03 | 2.337.599 |
08 feb 2024 | 13,03 | 14,93 | 12,33 | 14,79 | 14,50 | 2.532.894 |
07 feb 2024 | 13,34 | 13,57 | 12,49 | 12,89 | 12,63 | 2.587.938 |
06 feb 2024 | 12,86 | 13,77 | 11,88 | 13,34 | 13,08 | 2.440.623 |
05 feb 2024 | 15,19 | 15,63 | 12,84 | 13,20 | 12,94 | 2.885.363 |
02 feb 2024 | 16,91 | 17,16 | 14,92 | 15,58 | 15,27 | 2.253.313 |
01 feb 2024 | 17,28 | 17,28 | 16,35 | 17,11 | 16,78 | 1.412.586 |
31 gen 2024 | 18,43 | 18,43 | 17,00 | 17,01 | 16,68 | 1.460.612 |
30 gen 2024 | 19,07 | 19,31 | 18,32 | 18,32 | 17,96 | 915.010 |
29 gen 2024 | 20,29 | 20,29 | 19,26 | 19,32 | 18,94 | 841.831 |
*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...