Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 17,28 | 17,30 | 16,96 | 17,06 | 17,06 | 479.370 |
30 mag 2024 | 17,23 | 17,32 | 17,01 | 17,13 | 17,13 | 416.745 |
29 mag 2024 | 17,08 | 17,45 | 17,03 | 17,22 | 17,22 | 407.640 |
28 mag 2024 | 17,38 | 17,48 | 17,11 | 17,18 | 17,18 | 668.704 |
27 mag 2024 | 17,52 | 17,66 | 17,07 | 17,28 | 17,28 | 740.133 |
24 mag 2024 | 17,81 | 17,85 | 17,52 | 17,67 | 17,67 | 649.861 |
23 mag 2024 | 18,41 | 18,50 | 17,83 | 17,95 | 17,95 | 1.467.576 |
22 mag 2024 | 17,70 | 18,91 | 17,70 | 18,64 | 18,64 | 2.382.889 |
21 mag 2024 | 18,30 | 18,94 | 17,60 | 17,60 | 17,60 | 1.538.716 |
21 mag 2024 | 0.06 Dividendo |
21 mag 2024 | 1.35:1 Frazionamento azionario |
20 mag 2024 | 18,23 | 18,33 | 17,96 | 17,99 | 17,93 | 1.148.203 |
17 mag 2024 | 18,05 | 18,40 | 17,89 | 18,33 | 18,26 | 1.185.518 |
16 mag 2024 | 17,53 | 18,48 | 17,53 | 18,27 | 18,21 | 1.507.896 |
15 mag 2024 | 17,64 | 17,90 | 17,60 | 17,60 | 17,54 | 430.434 |
14 mag 2024 | 17,84 | 17,90 | 17,74 | 17,76 | 17,70 | 606.690 |
13 mag 2024 | 17,73 | 17,85 | 17,45 | 17,67 | 17,61 | 620.318 |
10 mag 2024 | 17,76 | 17,93 | 17,50 | 17,90 | 17,84 | 794.522 |
09 mag 2024 | 17,44 | 17,94 | 17,44 | 17,84 | 17,78 | 726.354 |
08 mag 2024 | 17,77 | 17,97 | 17,52 | 17,59 | 17,53 | 458.865 |
07 mag 2024 | 17,70 | 18,07 | 17,57 | 17,77 | 17,71 | 781.596 |
06 mag 2024 | 17,35 | 17,83 | 17,32 | 17,69 | 17,63 | 698.942 |
30 apr 2024 | 17,35 | 17,50 | 17,04 | 17,16 | 17,10 | 968.220 |
29 apr 2024 | 17,18 | 17,54 | 17,05 | 17,50 | 17,44 | 753.354 |
26 apr 2024 | 17,41 | 17,63 | 16,81 | 17,39 | 17,33 | 1.071.994 |
25 apr 2024 | 17,42 | 17,70 | 17,24 | 17,47 | 17,41 | 864.054 |
24 apr 2024 | 16,74 | 17,71 | 16,59 | 17,57 | 17,51 | 1.171.044 |
23 apr 2024 | 16,44 | 17,58 | 16,43 | 16,96 | 16,91 | 1.200.710 |
22 apr 2024 | 16,46 | 16,82 | 16,26 | 16,44 | 16,39 | 614.844 |
19 apr 2024 | 16,44 | 17,35 | 16,24 | 16,70 | 16,65 | 1.084.695 |
18 apr 2024 | 16,73 | 17,01 | 16,36 | 16,50 | 16,45 | 427.869 |
17 apr 2024 | 15,59 | 16,79 | 15,59 | 16,76 | 16,70 | 934.193 |
16 apr 2024 | 16,47 | 16,47 | 15,50 | 15,52 | 15,47 | 742.338 |
15 apr 2024 | 17,14 | 17,52 | 16,32 | 16,55 | 16,49 | 864.837 |
12 apr 2024 | 17,76 | 17,92 | 17,36 | 17,40 | 17,34 | 575.922 |
11 apr 2024 | 17,52 | 18,07 | 17,38 | 17,78 | 17,72 | 545.616 |
10 apr 2024 | 18,13 | 18,46 | 17,50 | 17,64 | 17,59 | 726.678 |
09 apr 2024 | 18,04 | 18,29 | 17,79 | 18,21 | 18,15 | 519.345 |
08 apr 2024 | 18,52 | 18,70 | 17,99 | 18,00 | 17,94 | 643.198 |
03 apr 2024 | 18,65 | 18,93 | 18,54 | 18,70 | 18,64 | 457.515 |
02 apr 2024 | 18,85 | 19,04 | 18,81 | 18,86 | 18,80 | 355.978 |
01 apr 2024 | 18,81 | 18,93 | 18,64 | 18,86 | 18,80 | 596.200 |
29 mar 2024 | 18,48 | 18,79 | 18,36 | 18,64 | 18,58 | 423.765 |
28 mar 2024 | 18,02 | 18,41 | 17,91 | 18,33 | 18,27 | 689.499 |
27 mar 2024 | 18,23 | 18,32 | 17,90 | 17,91 | 17,85 | 507.735 |
26 mar 2024 | 18,10 | 18,38 | 17,95 | 18,18 | 18,12 | 475.821 |
25 mar 2024 | 18,46 | 18,56 | 18,10 | 18,10 | 18,04 | 669.492 |
22 mar 2024 | 19,10 | 19,15 | 18,46 | 18,52 | 18,46 | 1.074.627 |
21 mar 2024 | 19,07 | 19,30 | 18,93 | 19,10 | 19,03 | 715.284 |
20 mar 2024 | 18,99 | 19,18 | 18,89 | 19,10 | 19,04 | 500.607 |
19 mar 2024 | 19,50 | 19,63 | 18,90 | 18,99 | 18,93 | 1.404.729 |
18 mar 2024 | 18,36 | 19,62 | 18,13 | 19,50 | 19,43 | 2.446.796 |
15 mar 2024 | 17,99 | 18,14 | 17,80 | 18,08 | 18,02 | 777.357 |
14 mar 2024 | 17,95 | 18,11 | 17,69 | 18,01 | 17,95 | 868.698 |
13 mar 2024 | 17,98 | 18,07 | 17,73 | 17,80 | 17,74 | 596.297 |
12 mar 2024 | 17,77 | 17,99 | 17,56 | 17,98 | 17,92 | 873.504 |
11 mar 2024 | 17,32 | 17,76 | 17,27 | 17,76 | 17,70 | 800.365 |
08 mar 2024 | 17,33 | 17,42 | 17,15 | 17,32 | 17,26 | 329.103 |
07 mar 2024 | 17,42 | 17,68 | 17,27 | 17,33 | 17,27 | 620.082 |
06 mar 2024 | 17,35 | 17,59 | 17,23 | 17,43 | 17,37 | 458.298 |
05 mar 2024 | 17,60 | 17,82 | 17,38 | 17,38 | 17,32 | 509.490 |
04 mar 2024 | 17,64 | 17,88 | 17,30 | 17,70 | 17,64 | 725.895 |
01 mar 2024 | 17,52 | 17,73 | 17,39 | 17,72 | 17,66 | 817.236 |
29 feb 2024 | 17,04 | 17,61 | 16,98 | 17,50 | 17,45 | 938.034 |
28 feb 2024 | 18,28 | 18,64 | 17,12 | 17,14 | 17,08 | 1.685.718 |
27 feb 2024 | 17,82 | 18,27 | 17,65 | 18,22 | 18,16 | 807.138 |
26 feb 2024 | 17,64 | 18,19 | 17,63 | 17,83 | 17,77 | 1.147.656 |
23 feb 2024 | 17,27 | 17,66 | 17,27 | 17,64 | 17,58 | 799.351 |
22 feb 2024 | 17,24 | 17,33 | 17,04 | 17,28 | 17,22 | 720.827 |
21 feb 2024 | 16,96 | 17,50 | 16,78 | 17,13 | 17,08 | 1.051.218 |
20 feb 2024 | 17,11 | 17,24 | 16,44 | 17,07 | 17,01 | 638.563 |
19 feb 2024 | 16,00 | 17,33 | 15,99 | 16,94 | 16,88 | 1.028.176 |
08 feb 2024 | 15,19 | 16,11 | 14,96 | 15,99 | 15,94 | 1.157.751 |
07 feb 2024 | 15,47 | 15,90 | 14,94 | 15,23 | 15,18 | 1.041.938 |
06 feb 2024 | 15,71 | 16,27 | 14,82 | 15,49 | 15,44 | 1.111.320 |
05 feb 2024 | 17,27 | 17,64 | 15,51 | 15,82 | 15,77 | 990.644 |
02 feb 2024 | 18,44 | 18,64 | 16,98 | 17,56 | 17,50 | 736.101 |
01 feb 2024 | 19,24 | 19,24 | 18,23 | 18,37 | 18,31 | 672.395 |
31 gen 2024 | 19,56 | 19,69 | 18,82 | 18,88 | 18,82 | 871.479 |
30 gen 2024 | 20,41 | 20,41 | 19,63 | 19,69 | 19,62 | 945.405 |
29 gen 2024 | 20,95 | 21,09 | 20,39 | 20,41 | 20,34 | 782.676 |
26 gen 2024 | 20,87 | 21,63 | 20,84 | 20,95 | 20,88 | 1.210.734 |
25 gen 2024 | 20,15 | 21,19 | 20,11 | 20,96 | 20,89 | 1.556.894 |
24 gen 2024 | 20,02 | 20,36 | 19,56 | 20,15 | 20,08 | 779.139 |
23 gen 2024 | 20,11 | 20,50 | 19,64 | 20,15 | 20,08 | 603.890 |
22 gen 2024 | 21,07 | 21,11 | 19,70 | 20,14 | 20,07 | 1.095.876 |
19 gen 2024 | 21,47 | 21,47 | 20,95 | 21,15 | 21,08 | 306.018 |
18 gen 2024 | 21,47 | 21,61 | 20,78 | 21,25 | 21,18 | 1.052.892 |
17 gen 2024 | 21,99 | 22,00 | 21,47 | 21,61 | 21,54 | 509.301 |
16 gen 2024 | 22,03 | 22,15 | 21,67 | 21,99 | 21,92 | 577.476 |
15 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,15 | - |
12 gen 2024 | 22,22 | 22,66 | 22,04 | 22,22 | 22,15 | 757.333 |
11 gen 2024 | 22,10 | 22,29 | 21,93 | 22,21 | 22,13 | 581.958 |
10 gen 2024 | 22,04 | 22,52 | 21,89 | 22,10 | 22,02 | 655.668 |
09 gen 2024 | 22,11 | 22,52 | 22,04 | 22,14 | 22,07 | 560.790 |
08 gen 2024 | 22,36 | 22,75 | 22,11 | 22,18 | 22,10 | 1.126.751 |
05 gen 2024 | 22,61 | 22,84 | 22,33 | 22,41 | 22,33 | 677.376 |
04 gen 2024 | 22,85 | 23,16 | 22,60 | 22,61 | 22,53 | 974.565 |
03 gen 2024 | 22,67 | 22,81 | 22,53 | 22,76 | 22,68 | 528.768 |
02 gen 2024 | 22,86 | 22,86 | 22,53 | 22,67 | 22,59 | 748.305 |
*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...