Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 20,52 | 20,94 | 20,26 | 20,74 | 20,74 | 253.970 |
27 giu 2024 | 20,63 | 21,04 | 20,50 | 20,56 | 20,56 | 209.540 |
26 giu 2024 | 20,05 | 21,08 | 19,76 | 20,92 | 20,92 | 278.300 |
25 giu 2024 | 20,48 | 20,66 | 19,96 | 20,05 | 20,05 | 163.880 |
24 giu 2024 | 20,99 | 21,01 | 20,19 | 20,30 | 20,30 | 299.957 |
21 giu 2024 | 21,19 | 21,79 | 20,86 | 21,06 | 21,06 | 248.910 |
20 giu 2024 | 21,37 | 22,02 | 21,18 | 21,39 | 21,39 | 312.910 |
19 giu 2024 | 21,47 | 21,70 | 21,25 | 21,38 | 21,38 | 228.736 |
18 giu 2024 | 21,77 | 21,92 | 21,28 | 21,59 | 21,59 | 494.275 |
17 giu 2024 | 22,62 | 22,62 | 21,53 | 21,92 | 21,92 | 567.560 |
14 giu 2024 | 23,08 | 23,08 | 22,48 | 22,49 | 22,49 | 189.567 |
13 giu 2024 | 22,73 | 23,30 | 22,59 | 23,00 | 23,00 | 308.940 |
12 giu 2024 | 22,22 | 22,72 | 22,22 | 22,69 | 22,69 | 232.585 |
11 giu 2024 | 22,45 | 22,66 | 21,68 | 22,39 | 22,39 | 283.632 |
07 giu 2024 | 21,98 | 22,50 | 21,32 | 22,48 | 22,48 | 328.369 |
06 giu 2024 | 22,18 | 22,38 | 21,26 | 21,72 | 21,72 | 343.005 |
05 giu 2024 | 22,51 | 22,93 | 22,12 | 22,12 | 22,12 | 282.010 |
04 giu 2024 | 23,56 | 23,89 | 22,08 | 22,51 | 22,51 | 415.310 |
03 giu 2024 | 23,29 | 23,41 | 22,58 | 22,99 | 22,99 | 411.766 |
31 mag 2024 | 23,65 | 23,77 | 23,16 | 23,33 | 23,33 | 355.460 |
30 mag 2024 | 23,66 | 24,30 | 23,48 | 23,53 | 23,53 | 663.500 |
29 mag 2024 | 22,89 | 23,80 | 22,89 | 23,65 | 23,65 | 638.126 |
28 mag 2024 | 23,05 | 23,33 | 22,59 | 23,10 | 23,10 | 470.925 |
27 mag 2024 | 22,35 | 22,98 | 22,33 | 22,90 | 22,90 | 221.310 |
24 mag 2024 | 23,29 | 23,31 | 22,53 | 22,62 | 22,62 | 296.490 |
23 mag 2024 | 23,29 | 23,30 | 22,53 | 22,99 | 22,99 | 518.437 |
22 mag 2024 | 22,69 | 23,40 | 22,14 | 23,30 | 23,30 | 850.510 |
21 mag 2024 | 22,49 | 22,68 | 22,20 | 22,35 | 22,35 | 442.300 |
20 mag 2024 | 22,48 | 22,83 | 22,25 | 22,70 | 22,70 | 473.870 |
17 mag 2024 | 22,72 | 22,80 | 22,24 | 22,47 | 22,47 | 534.127 |
16 mag 2024 | 23,02 | 23,31 | 22,56 | 22,71 | 22,71 | 557.510 |
15 mag 2024 | 23,59 | 23,59 | 22,62 | 23,01 | 23,01 | 513.769 |
14 mag 2024 | 23,22 | 23,58 | 22,43 | 23,30 | 23,30 | 1.149.100 |
13 mag 2024 | 22,05 | 23,63 | 21,77 | 23,22 | 23,22 | 1.212.829 |
10 mag 2024 | 22,90 | 22,92 | 21,91 | 22,17 | 22,17 | 644.597 |
09 mag 2024 | 21,67 | 22,52 | 21,31 | 22,46 | 22,46 | 953.316 |
09 mag 2024 | 0.25 Dividendo |
09 mag 2024 | 1.3:1 Frazionamento azionario |
08 mag 2024 | 21,87 | 21,88 | 21,52 | 21,70 | 21,45 | 593.117 |
07 mag 2024 | 22,38 | 22,38 | 21,78 | 21,78 | 21,53 | 923.057 |
06 mag 2024 | 22,74 | 22,74 | 21,83 | 22,28 | 22,02 | 744.120 |
30 apr 2024 | 22,24 | 22,35 | 21,71 | 22,19 | 21,94 | 1.002.300 |
29 apr 2024 | 20,95 | 21,91 | 20,90 | 21,87 | 21,62 | 742.690 |
26 apr 2024 | 21,46 | 21,58 | 20,77 | 20,95 | 20,70 | 935.740 |
25 apr 2024 | 21,28 | 22,79 | 21,04 | 21,18 | 20,94 | 1.009.418 |
24 apr 2024 | 20,48 | 20,99 | 20,15 | 20,98 | 20,74 | 717.897 |
23 apr 2024 | 20,38 | 20,52 | 19,32 | 20,28 | 20,05 | 457.809 |
22 apr 2024 | 21,39 | 21,39 | 19,92 | 20,17 | 19,94 | 952.621 |
19 apr 2024 | 20,30 | 21,72 | 19,69 | 21,08 | 20,83 | 1.267.731 |
18 apr 2024 | 20,02 | 20,52 | 19,32 | 20,33 | 20,10 | 1.161.986 |
17 apr 2024 | 18,83 | 20,36 | 18,83 | 19,95 | 19,72 | 1.724.590 |
16 apr 2024 | 21,17 | 21,60 | 18,37 | 18,56 | 18,35 | 1.257.668 |
15 apr 2024 | 22,23 | 23,17 | 21,14 | 21,53 | 21,28 | 930.792 |
12 apr 2024 | 23,30 | 23,74 | 22,48 | 22,49 | 22,23 | 805.602 |
11 apr 2024 | 22,04 | 24,06 | 21,73 | 22,73 | 22,47 | 1.135.087 |
10 apr 2024 | 23,40 | 23,41 | 21,90 | 22,30 | 22,04 | 1.004.307 |
09 apr 2024 | 24,75 | 24,75 | 23,00 | 23,50 | 23,23 | 1.575.657 |
08 apr 2024 | 24,15 | 25,14 | 23,31 | 24,75 | 24,47 | 1.955.720 |
03 apr 2024 | 22,89 | 24,46 | 22,19 | 24,14 | 23,86 | 2.270.156 |
02 apr 2024 | 23,32 | 24,19 | 22,32 | 22,97 | 22,70 | 1.191.335 |
01 apr 2024 | 22,90 | 23,14 | 22,22 | 23,08 | 22,81 | 1.195.457 |
29 mar 2024 | 22,66 | 23,62 | 22,35 | 22,98 | 22,71 | 1.246.757 |
28 mar 2024 | 22,02 | 22,68 | 21,62 | 22,62 | 22,35 | 1.295.556 |
27 mar 2024 | 21,99 | 22,65 | 21,57 | 22,29 | 22,04 | 1.155.960 |
26 mar 2024 | 21,54 | 22,54 | 21,27 | 22,30 | 22,04 | 1.313.717 |
25 mar 2024 | 22,96 | 23,29 | 21,76 | 21,99 | 21,74 | 1.130.610 |
22 mar 2024 | 23,79 | 23,79 | 22,85 | 22,88 | 22,62 | 1.155.723 |
21 mar 2024 | 23,46 | 23,85 | 22,92 | 23,85 | 23,57 | 1.676.350 |
20 mar 2024 | 23,75 | 24,61 | 23,44 | 24,10 | 23,82 | 1.995.698 |
19 mar 2024 | 25,47 | 25,47 | 24,15 | 24,26 | 23,98 | 2.505.738 |
18 mar 2024 | 25,57 | 26,51 | 23,77 | 26,22 | 25,92 | 3.478.716 |
15 mar 2024 | 23,71 | 26,91 | 23,62 | 25,68 | 25,39 | 4.131.978 |
14 mar 2024 | 19,14 | 22,79 | 19,14 | 22,79 | 22,53 | 2.050.475 |
13 mar 2024 | 19,45 | 19,74 | 18,78 | 18,99 | 18,77 | 622.956 |
12 mar 2024 | 19,08 | 19,64 | 19,08 | 19,28 | 19,05 | 547.513 |
11 mar 2024 | 18,69 | 19,52 | 18,46 | 19,17 | 18,95 | 612.560 |
08 mar 2024 | 18,40 | 18,77 | 18,08 | 18,48 | 18,27 | 448.500 |
07 mar 2024 | 19,00 | 19,07 | 18,23 | 18,40 | 18,19 | 470.730 |
06 mar 2024 | 18,34 | 19,00 | 18,12 | 18,69 | 18,48 | 699.615 |
05 mar 2024 | 18,77 | 18,77 | 18,12 | 18,23 | 18,02 | 403.780 |
04 mar 2024 | 18,80 | 19,14 | 18,27 | 18,83 | 18,61 | 522.860 |
01 mar 2024 | 18,98 | 19,23 | 18,50 | 18,65 | 18,43 | 658.856 |
29 feb 2024 | 17,85 | 19,15 | 17,85 | 18,98 | 18,76 | 789.543 |
28 feb 2024 | 19,98 | 20,47 | 18,11 | 18,13 | 17,92 | 1.090.919 |
27 feb 2024 | 19,97 | 20,37 | 19,23 | 20,05 | 19,82 | 1.181.622 |
26 feb 2024 | 19,55 | 21,53 | 19,55 | 20,02 | 19,78 | 1.362.493 |
23 feb 2024 | 18,93 | 20,72 | 18,47 | 20,35 | 20,11 | 1.161.752 |
22 feb 2024 | 19,30 | 19,30 | 17,88 | 19,06 | 18,84 | 1.156.931 |
21 feb 2024 | 16,58 | 20,18 | 16,32 | 19,31 | 19,09 | 2.097.989 |
20 feb 2024 | 16,55 | 16,94 | 16,22 | 16,82 | 16,62 | 844.170 |
19 feb 2024 | 17,11 | 17,65 | 16,31 | 16,95 | 16,75 | 1.360.231 |
08 feb 2024 | 13,42 | 16,29 | 12,85 | 16,29 | 16,10 | 1.321.050 |
07 feb 2024 | 13,53 | 13,84 | 12,45 | 13,58 | 13,42 | 1.345.407 |
06 feb 2024 | 13,50 | 14,06 | 11,98 | 13,26 | 13,11 | 1.506.440 |
05 feb 2024 | 16,15 | 16,15 | 12,91 | 13,58 | 13,43 | 1.098.649 |
02 feb 2024 | 16,98 | 17,28 | 15,12 | 15,70 | 15,52 | 778.763 |
01 feb 2024 | 17,50 | 17,50 | 16,44 | 16,74 | 16,55 | 996.070 |
31 gen 2024 | 18,97 | 18,97 | 17,35 | 17,55 | 17,35 | 707.387 |
30 gen 2024 | 19,68 | 19,68 | 18,70 | 18,82 | 18,60 | 349.181 |
29 gen 2024 | 20,32 | 20,69 | 19,42 | 19,52 | 19,29 | 389.147 |
*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...