Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,00 | 26,84 | 25,35 | 26,23 | 26,23 | 3.240.700 |
27 giu 2024 | 24,89 | 28,90 | 24,56 | 26,15 | 26,15 | 4.993.650 |
26 giu 2024 | 23,32 | 25,00 | 23,32 | 24,95 | 24,95 | 1.343.190 |
25 giu 2024 | 24,45 | 24,90 | 23,36 | 23,74 | 23,74 | 1.537.920 |
24 giu 2024 | 25,00 | 25,63 | 24,39 | 24,42 | 24,42 | 1.488.856 |
21 giu 2024 | 25,65 | 26,03 | 24,99 | 25,57 | 25,57 | 878.909 |
20 giu 2024 | 26,19 | 26,60 | 25,68 | 25,68 | 25,68 | 1.350.080 |
19 giu 2024 | 26,88 | 26,89 | 26,10 | 26,33 | 26,33 | 1.879.630 |
18 giu 2024 | 26,30 | 26,79 | 26,10 | 26,64 | 26,64 | 1.618.710 |
17 giu 2024 | 25,41 | 26,43 | 25,41 | 26,23 | 26,23 | 1.418.667 |
14 giu 2024 | 26,32 | 26,56 | 25,62 | 25,77 | 25,77 | 1.374.530 |
13 giu 2024 | 26,12 | 26,72 | 26,12 | 26,32 | 26,32 | 1.072.260 |
12 giu 2024 | 25,65 | 26,60 | 25,65 | 26,12 | 26,12 | 991.288 |
11 giu 2024 | 25,08 | 25,68 | 24,30 | 25,65 | 25,65 | 1.326.458 |
07 giu 2024 | 25,41 | 25,86 | 25,00 | 25,08 | 25,08 | 888.500 |
06 giu 2024 | 26,20 | 26,65 | 24,92 | 25,10 | 25,10 | 1.524.970 |
05 giu 2024 | 26,49 | 26,89 | 26,18 | 26,20 | 26,20 | 1.537.226 |
04 giu 2024 | 28,25 | 28,25 | 26,05 | 26,53 | 26,53 | 2.843.064 |
03 giu 2024 | 28,77 | 28,99 | 27,50 | 27,81 | 27,81 | 1.826.560 |
31 mag 2024 | 28,53 | 29,58 | 28,53 | 28,92 | 28,92 | 1.377.696 |
30 mag 2024 | 28,25 | 28,94 | 27,85 | 28,49 | 28,49 | 1.127.460 |
29 mag 2024 | 27,31 | 28,35 | 27,31 | 28,27 | 28,27 | 1.203.930 |
28 mag 2024 | 27,67 | 27,97 | 27,17 | 27,41 | 27,41 | 763.956 |
27 mag 2024 | 27,00 | 27,81 | 26,51 | 27,70 | 27,70 | 1.195.173 |
24 mag 2024 | 28,19 | 28,39 | 26,96 | 27,03 | 27,03 | 1.318.787 |
24 mag 2024 | 0.2 Dividendo |
24 mag 2024 | 1.4:1 Frazionamento azionario |
23 mag 2024 | 28,66 | 28,66 | 28,24 | 28,33 | 28,13 | 1.037.307 |
22 mag 2024 | 28,41 | 28,93 | 28,21 | 28,66 | 28,46 | 1.429.397 |
21 mag 2024 | 28,48 | 28,74 | 28,22 | 28,55 | 28,35 | 1.017.088 |
20 mag 2024 | 28,42 | 28,64 | 27,92 | 28,48 | 28,28 | 1.621.607 |
17 mag 2024 | 27,89 | 28,21 | 27,46 | 28,00 | 27,80 | 898.170 |
16 mag 2024 | 27,90 | 28,71 | 27,50 | 27,86 | 27,67 | 1.308.458 |
15 mag 2024 | 27,35 | 28,29 | 26,87 | 27,70 | 27,50 | 1.788.220 |
14 mag 2024 | 27,13 | 27,84 | 26,57 | 27,47 | 27,28 | 1.455.860 |
13 mag 2024 | 27,22 | 27,51 | 26,57 | 26,57 | 26,38 | 1.211.630 |
10 mag 2024 | 28,28 | 28,41 | 27,27 | 27,47 | 27,28 | 1.271.768 |
09 mag 2024 | 27,71 | 28,56 | 27,48 | 28,26 | 28,06 | 960.596 |
08 mag 2024 | 28,43 | 28,57 | 27,41 | 27,50 | 27,31 | 1.070.006 |
07 mag 2024 | 28,89 | 29,27 | 28,36 | 28,39 | 28,19 | 1.122.870 |
06 mag 2024 | 28,11 | 29,23 | 27,96 | 28,76 | 28,56 | 2.410.520 |
30 apr 2024 | 28,47 | 28,55 | 27,53 | 27,84 | 27,64 | 1.344.210 |
29 apr 2024 | 26,65 | 28,21 | 26,65 | 28,19 | 27,99 | 2.000.180 |
26 apr 2024 | 27,49 | 27,49 | 26,35 | 27,02 | 26,83 | 2.407.967 |
25 apr 2024 | 28,34 | 28,93 | 28,11 | 28,32 | 28,12 | 1.020.810 |
24 apr 2024 | 28,06 | 28,41 | 27,68 | 28,33 | 28,13 | 1.147.930 |
23 apr 2024 | 27,36 | 28,29 | 27,01 | 28,07 | 27,87 | 1.075.410 |
22 apr 2024 | 26,71 | 27,54 | 26,20 | 27,34 | 27,14 | 1.107.260 |
19 apr 2024 | 27,19 | 27,83 | 26,64 | 27,01 | 26,82 | 1.014.790 |
18 apr 2024 | 27,34 | 28,21 | 26,69 | 27,52 | 27,33 | 1.403.348 |
17 apr 2024 | 26,22 | 27,50 | 26,22 | 27,34 | 27,14 | 1.772.817 |
16 apr 2024 | 27,86 | 28,10 | 26,07 | 26,19 | 26,00 | 1.796.270 |
15 apr 2024 | 28,57 | 29,26 | 27,54 | 28,11 | 27,92 | 1.708.350 |
12 apr 2024 | 29,33 | 29,71 | 29,00 | 29,04 | 28,83 | 873.180 |
11 apr 2024 | 29,36 | 29,69 | 28,99 | 29,01 | 28,80 | 972.720 |
10 apr 2024 | 30,15 | 30,32 | 29,21 | 29,38 | 29,17 | 862.260 |
09 apr 2024 | 29,45 | 30,32 | 28,84 | 30,29 | 30,07 | 1.328.560 |
08 apr 2024 | 30,74 | 30,74 | 29,29 | 29,31 | 29,10 | 1.495.181 |
03 apr 2024 | 30,85 | 31,02 | 30,14 | 30,32 | 30,11 | 1.274.921 |
02 apr 2024 | 31,41 | 31,60 | 30,89 | 31,09 | 30,87 | 999.507 |
01 apr 2024 | 31,11 | 31,79 | 31,06 | 31,39 | 31,17 | 1.795.677 |
29 mar 2024 | 30,64 | 30,96 | 30,27 | 30,91 | 30,70 | 477.260 |
28 mar 2024 | 29,90 | 31,34 | 29,29 | 30,76 | 30,54 | 1.971.713 |
27 mar 2024 | 31,27 | 31,34 | 29,80 | 29,90 | 29,69 | 1.413.318 |
26 mar 2024 | 31,34 | 31,78 | 30,93 | 31,39 | 31,17 | 1.135.640 |
25 mar 2024 | 32,57 | 32,70 | 31,40 | 31,40 | 31,18 | 1.262.697 |
22 mar 2024 | 33,25 | 33,45 | 32,44 | 32,57 | 32,34 | 1.115.030 |
21 mar 2024 | 33,75 | 33,91 | 32,79 | 33,06 | 32,82 | 1.295.648 |
20 mar 2024 | 33,57 | 34,42 | 33,21 | 33,59 | 33,35 | 1.406.860 |
19 mar 2024 | 33,63 | 34,50 | 32,86 | 33,61 | 33,37 | 2.080.360 |
18 mar 2024 | 33,26 | 34,07 | 32,36 | 33,80 | 33,56 | 2.884.910 |
15 mar 2024 | 32,73 | 32,99 | 32,14 | 32,93 | 32,70 | 1.180.992 |
14 mar 2024 | 33,74 | 33,77 | 32,58 | 32,82 | 32,59 | 1.003.730 |
13 mar 2024 | 33,82 | 34,20 | 33,66 | 33,84 | 33,60 | 1.264.340 |
12 mar 2024 | 33,44 | 34,16 | 33,20 | 33,82 | 33,58 | 1.369.414 |
11 mar 2024 | 33,18 | 33,75 | 32,99 | 33,71 | 33,48 | 1.479.524 |
08 mar 2024 | 31,76 | 33,11 | 31,69 | 32,97 | 32,74 | 1.276.590 |
07 mar 2024 | 32,25 | 33,01 | 31,64 | 31,71 | 31,49 | 1.076.250 |
06 mar 2024 | 33,00 | 33,09 | 31,65 | 32,36 | 32,13 | 1.962.384 |
05 mar 2024 | 34,20 | 34,20 | 32,65 | 33,09 | 32,85 | 1.950.261 |
04 mar 2024 | 34,15 | 34,74 | 33,66 | 34,44 | 34,20 | 1.101.196 |
01 mar 2024 | 33,89 | 34,88 | 33,66 | 34,64 | 34,39 | 2.074.013 |
29 feb 2024 | 32,79 | 33,94 | 32,51 | 33,89 | 33,65 | 1.420.267 |
28 feb 2024 | 34,72 | 35,47 | 33,04 | 33,04 | 32,81 | 1.986.209 |
27 feb 2024 | 34,11 | 34,82 | 33,21 | 34,72 | 34,48 | 1.780.944 |
26 feb 2024 | 35,00 | 35,29 | 33,56 | 34,23 | 33,99 | 2.121.585 |
23 feb 2024 | 35,56 | 36,04 | 34,71 | 35,25 | 35,00 | 2.280.180 |
22 feb 2024 | 35,89 | 36,57 | 35,07 | 35,63 | 35,38 | 1.091.988 |
21 feb 2024 | 36,14 | 37,14 | 35,36 | 36,29 | 36,04 | 1.003.718 |
20 feb 2024 | 36,16 | 37,50 | 34,45 | 37,06 | 36,80 | 1.261.824 |
19 feb 2024 | 37,37 | 37,79 | 35,71 | 36,36 | 36,10 | 967.470 |
08 feb 2024 | 31,34 | 38,07 | 31,34 | 37,03 | 36,77 | 2.168.892 |
07 feb 2024 | 32,20 | 33,52 | 31,07 | 31,89 | 31,67 | 2.081.815 |
06 feb 2024 | 31,47 | 33,93 | 30,00 | 32,86 | 32,63 | 2.024.156 |
05 feb 2024 | 30,85 | 33,21 | 28,52 | 31,64 | 31,41 | 1.790.763 |
02 feb 2024 | 32,81 | 34,64 | 31,33 | 32,14 | 31,92 | 1.318.058 |
01 feb 2024 | 34,19 | 35,45 | 33,21 | 33,52 | 33,28 | 1.912.724 |
31 gen 2024 | 29,92 | 36,73 | 29,92 | 34,68 | 34,43 | 2.163.631 |
30 gen 2024 | 38,28 | 38,28 | 36,44 | 36,94 | 36,67 | 1.018.010 |
29 gen 2024 | 39,09 | 40,00 | 38,31 | 38,46 | 38,19 | 769.300 |
*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...