Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,05 | 25,63 | 25,00 | 25,44 | 25,44 | 956.403 |
27 giu 2024 | 24,90 | 25,78 | 24,90 | 25,41 | 25,41 | 1.638.900 |
26 giu 2024 | 24,66 | 25,15 | 24,40 | 25,09 | 25,09 | 877.750 |
25 giu 2024 | 24,50 | 25,25 | 24,06 | 24,70 | 24,70 | 971.320 |
24 giu 2024 | 24,88 | 24,88 | 24,11 | 24,45 | 24,45 | 951.160 |
21 giu 2024 | 25,05 | 25,58 | 24,76 | 24,90 | 24,90 | 748.560 |
20 giu 2024 | 25,40 | 25,55 | 25,11 | 25,11 | 25,11 | 1.157.280 |
19 giu 2024 | 25,51 | 25,60 | 25,03 | 25,40 | 25,40 | 672.780 |
18 giu 2024 | 25,55 | 25,94 | 25,25 | 25,60 | 25,60 | 1.260.990 |
17 giu 2024 | 25,66 | 25,81 | 25,30 | 25,55 | 25,55 | 962.982 |
14 giu 2024 | 25,65 | 25,77 | 25,30 | 25,57 | 25,57 | 817.840 |
13 giu 2024 | 25,12 | 25,96 | 24,89 | 25,57 | 25,57 | 1.352.310 |
12 giu 2024 | 25,16 | 25,49 | 24,85 | 25,12 | 25,12 | 791.120 |
11 giu 2024 | 24,66 | 25,15 | 24,25 | 25,05 | 25,05 | 955.633 |
07 giu 2024 | 25,03 | 25,10 | 24,18 | 24,84 | 24,84 | 2.588.863 |
06 giu 2024 | 25,60 | 26,03 | 24,98 | 25,04 | 25,04 | 1.981.720 |
05 giu 2024 | 26,20 | 26,20 | 25,43 | 25,57 | 25,57 | 1.665.166 |
04 giu 2024 | 25,30 | 26,42 | 25,21 | 26,16 | 26,16 | 2.628.318 |
03 giu 2024 | 25,54 | 25,54 | 25,08 | 25,30 | 25,30 | 1.462.362 |
31 mag 2024 | 25,08 | 25,50 | 25,07 | 25,30 | 25,30 | 1.343.359 |
30 mag 2024 | 25,00 | 25,63 | 24,71 | 25,35 | 25,35 | 2.695.930 |
29 mag 2024 | 24,00 | 25,00 | 24,00 | 24,87 | 24,87 | 2.130.430 |
28 mag 2024 | 24,46 | 24,58 | 24,11 | 24,15 | 24,15 | 2.304.366 |
27 mag 2024 | 23,61 | 24,55 | 23,61 | 24,50 | 24,50 | 1.933.470 |
24 mag 2024 | 23,67 | 24,06 | 23,45 | 23,71 | 23,71 | 1.565.665 |
23 mag 2024 | 23,89 | 24,41 | 23,60 | 23,62 | 23,62 | 1.840.086 |
23 mag 2024 | 1 Dividendo |
23 mag 2024 | 1.3:1 Frazionamento azionario |
22 mag 2024 | 25,19 | 25,32 | 24,46 | 24,77 | 23,77 | 2.435.552 |
21 mag 2024 | 24,80 | 25,12 | 24,70 | 24,91 | 23,90 | 2.337.010 |
20 mag 2024 | 24,86 | 24,95 | 24,58 | 24,75 | 23,75 | 3.008.835 |
17 mag 2024 | 25,15 | 25,44 | 24,46 | 25,03 | 24,02 | 5.560.323 |
16 mag 2024 | 24,47 | 25,61 | 24,31 | 25,35 | 24,33 | 8.089.305 |
15 mag 2024 | 23,86 | 25,58 | 23,76 | 24,75 | 23,75 | 7.461.746 |
14 mag 2024 | 23,45 | 23,91 | 23,45 | 23,73 | 22,77 | 2.396.550 |
13 mag 2024 | 23,46 | 24,37 | 22,78 | 23,71 | 22,75 | 4.281.447 |
10 mag 2024 | 23,08 | 23,75 | 22,96 | 23,62 | 22,66 | 4.147.260 |
09 mag 2024 | 22,56 | 23,19 | 22,56 | 23,08 | 22,15 | 2.468.700 |
08 mag 2024 | 22,96 | 23,15 | 22,54 | 22,62 | 21,70 | 2.993.770 |
07 mag 2024 | 22,92 | 22,92 | 22,47 | 22,90 | 21,98 | 3.397.240 |
06 mag 2024 | 21,85 | 23,07 | 21,71 | 22,91 | 21,98 | 6.777.594 |
30 apr 2024 | 21,32 | 22,14 | 20,97 | 21,60 | 20,73 | 5.580.380 |
29 apr 2024 | 20,39 | 21,42 | 19,92 | 21,38 | 20,52 | 6.937.921 |
26 apr 2024 | 21,62 | 22,02 | 21,50 | 21,58 | 20,71 | 4.565.080 |
25 apr 2024 | 21,82 | 22,15 | 21,50 | 21,78 | 20,91 | 2.992.210 |
24 apr 2024 | 22,31 | 22,48 | 21,19 | 21,95 | 21,07 | 4.674.003 |
23 apr 2024 | 22,88 | 23,08 | 22,33 | 22,49 | 21,58 | 4.858.431 |
22 apr 2024 | 23,08 | 24,24 | 22,88 | 23,18 | 22,25 | 7.000.474 |
19 apr 2024 | 23,31 | 23,85 | 22,82 | 23,52 | 22,57 | 6.109.697 |
18 apr 2024 | 23,68 | 24,40 | 23,39 | 23,67 | 22,71 | 8.305.702 |
17 apr 2024 | 22,54 | 25,36 | 22,31 | 24,48 | 23,50 | 12.958.164 |
16 apr 2024 | 20,77 | 23,65 | 19,32 | 23,30 | 22,36 | 11.268.117 |
15 apr 2024 | 21,78 | 22,72 | 20,48 | 21,07 | 20,22 | 5.779.140 |
12 apr 2024 | 22,08 | 23,23 | 21,77 | 22,38 | 21,48 | 7.351.760 |
11 apr 2024 | 20,95 | 21,41 | 20,95 | 20,98 | 20,13 | 1.057.163 |
10 apr 2024 | 21,62 | 21,69 | 20,97 | 21,27 | 20,41 | 1.822.865 |
09 apr 2024 | 21,32 | 22,46 | 21,25 | 21,97 | 21,08 | 1.611.437 |
08 apr 2024 | 21,95 | 22,03 | 21,28 | 21,32 | 20,46 | 1.281.150 |
03 apr 2024 | 22,26 | 22,45 | 21,81 | 22,02 | 21,13 | 1.112.930 |
02 apr 2024 | 22,38 | 22,50 | 22,11 | 22,27 | 21,37 | 1.232.891 |
01 apr 2024 | 21,55 | 22,46 | 21,55 | 22,46 | 21,55 | 2.069.572 |
29 mar 2024 | 21,42 | 21,83 | 21,40 | 21,62 | 20,74 | 650.520 |
28 mar 2024 | 21,00 | 21,79 | 21,00 | 21,51 | 20,64 | 1.878.796 |
27 mar 2024 | 22,04 | 22,18 | 21,03 | 21,07 | 20,22 | 1.973.491 |
26 mar 2024 | 22,10 | 22,45 | 21,40 | 21,82 | 20,94 | 2.735.656 |
25 mar 2024 | 22,31 | 23,45 | 22,25 | 22,28 | 21,38 | 3.046.179 |
22 mar 2024 | 23,25 | 23,28 | 22,48 | 22,57 | 21,66 | 2.545.658 |
21 mar 2024 | 23,52 | 23,58 | 22,92 | 23,18 | 22,25 | 2.375.230 |
20 mar 2024 | 23,22 | 23,51 | 23,19 | 23,45 | 22,50 | 2.059.842 |
19 mar 2024 | 23,68 | 23,69 | 23,31 | 23,38 | 22,44 | 2.639.705 |
18 mar 2024 | 23,83 | 23,99 | 23,26 | 23,74 | 22,78 | 4.819.859 |
15 mar 2024 | 23,62 | 23,98 | 23,22 | 23,94 | 22,97 | 3.690.700 |
14 mar 2024 | 23,39 | 24,37 | 23,02 | 23,88 | 22,92 | 5.337.221 |
13 mar 2024 | 23,05 | 23,98 | 22,81 | 23,68 | 22,72 | 5.343.462 |
12 mar 2024 | 22,58 | 23,18 | 22,46 | 23,08 | 22,15 | 2.994.520 |
11 mar 2024 | 22,43 | 22,63 | 22,15 | 22,57 | 21,66 | 2.443.664 |
08 mar 2024 | 22,52 | 22,68 | 22,09 | 22,58 | 21,67 | 2.071.435 |
07 mar 2024 | 22,65 | 23,19 | 22,48 | 22,52 | 21,61 | 2.802.036 |
06 mar 2024 | 22,22 | 22,77 | 22,08 | 22,47 | 21,56 | 2.450.935 |
05 mar 2024 | 22,62 | 23,45 | 22,21 | 22,44 | 21,53 | 3.815.719 |
04 mar 2024 | 23,19 | 23,45 | 22,48 | 22,92 | 21,99 | 2.168.167 |
01 mar 2024 | 22,69 | 23,22 | 22,41 | 23,00 | 22,07 | 3.015.560 |
29 feb 2024 | 21,77 | 22,79 | 21,65 | 22,72 | 21,80 | 4.161.807 |
28 feb 2024 | 24,08 | 24,62 | 21,62 | 21,69 | 20,82 | 6.397.550 |
27 feb 2024 | 23,38 | 24,42 | 22,92 | 24,14 | 23,16 | 5.215.343 |
26 feb 2024 | 23,04 | 24,23 | 22,35 | 23,60 | 22,65 | 5.520.249 |
23 feb 2024 | 21,48 | 23,78 | 21,10 | 23,04 | 22,11 | 6.473.363 |
22 feb 2024 | 20,44 | 21,62 | 20,24 | 21,54 | 20,67 | 4.278.214 |
21 feb 2024 | 19,88 | 21,15 | 19,75 | 20,43 | 19,61 | 3.166.567 |
20 feb 2024 | 19,95 | 20,21 | 19,47 | 20,08 | 19,27 | 2.875.783 |
19 feb 2024 | 19,68 | 20,45 | 19,38 | 19,95 | 19,14 | 4.291.570 |
08 feb 2024 | 17,84 | 19,46 | 17,77 | 19,25 | 18,48 | 4.315.834 |
07 feb 2024 | 18,46 | 19,05 | 17,17 | 17,53 | 16,82 | 4.366.151 |
06 feb 2024 | 18,25 | 19,18 | 16,64 | 18,46 | 17,72 | 4.849.777 |
05 feb 2024 | 19,68 | 19,68 | 17,45 | 18,31 | 17,57 | 4.289.781 |
02 feb 2024 | 20,92 | 21,35 | 18,83 | 19,82 | 19,02 | 2.927.637 |
01 feb 2024 | 21,25 | 21,46 | 20,27 | 20,84 | 20,00 | 2.742.480 |
31 gen 2024 | 23,03 | 23,22 | 21,04 | 21,40 | 20,54 | 2.968.569 |
30 gen 2024 | 23,46 | 23,75 | 22,86 | 23,00 | 22,07 | 1.688.960 |
29 gen 2024 | 24,78 | 24,99 | 23,73 | 23,75 | 22,79 | 2.954.616 |
*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...