Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 30,30 | 29,47 | 28,50 | 28,75 | 28,75 | 2.123.597 |
27 giu 2024 | 29,71 | 30,26 | 28,69 | 28,88 | 28,88 | 2.615.980 |
26 giu 2024 | 30,02 | 30,40 | 29,50 | 30,11 | 30,11 | 2.140.420 |
25 giu 2024 | 29,74 | 30,29 | 29,21 | 29,58 | 29,58 | 1.866.020 |
24 giu 2024 | 30,15 | 31,37 | 29,30 | 29,36 | 29,36 | 2.841.440 |
21 giu 2024 | 30,30 | 30,55 | 28,95 | 30,12 | 30,12 | 3.064.260 |
20 giu 2024 | 31,44 | 31,95 | 30,40 | 30,49 | 30,49 | 3.022.280 |
19 giu 2024 | 31,96 | 32,78 | 31,60 | 31,95 | 31,95 | 3.352.240 |
18 giu 2024 | 32,40 | 32,49 | 31,60 | 32,11 | 32,11 | 3.497.960 |
17 giu 2024 | 30,88 | 33,00 | 30,80 | 32,42 | 32,42 | 5.404.879 |
14 giu 2024 | 30,88 | 32,18 | 29,60 | 31,76 | 31,76 | 5.379.880 |
13 giu 2024 | 31,03 | 31,40 | 30,40 | 30,60 | 30,60 | 3.814.613 |
12 giu 2024 | 31,00 | 32,27 | 30,47 | 31,62 | 31,62 | 4.142.410 |
11 giu 2024 | 32,19 | 32,40 | 30,80 | 31,53 | 31,53 | 4.964.076 |
07 giu 2024 | 32,80 | 33,99 | 31,91 | 33,48 | 33,48 | 5.969.603 |
06 giu 2024 | 32,19 | 33,48 | 30,90 | 31,42 | 31,42 | 5.947.488 |
05 giu 2024 | 32,32 | 34,46 | 31,71 | 32,42 | 32,42 | 8.760.634 |
04 giu 2024 | 34,00 | 34,85 | 30,20 | 32,60 | 32,60 | 9.644.508 |
03 giu 2024 | 34,70 | 38,88 | 32,80 | 35,35 | 35,35 | 12.183.772 |
31 mag 2024 | 33,41 | 37,00 | 32,30 | 35,80 | 35,80 | 13.489.781 |
30 mag 2024 | 30,04 | 31,50 | 28,70 | 31,50 | 31,50 | 10.598.007 |
29 mag 2024 | 30,51 | 31,48 | 28,22 | 28,48 | 28,48 | 6.821.472 |
28 mag 2024 | 25,50 | 30,59 | 25,46 | 28,79 | 28,79 | 6.288.788 |
27 mag 2024 | 25,00 | 25,49 | 23,74 | 25,49 | 25,49 | 1.289.474 |
24 mag 2024 | 24,86 | 25,05 | 24,30 | 24,80 | 24,80 | 858.672 |
24 mag 2024 | 0.4 Dividendo |
24 mag 2024 | 1.4:1 Frazionamento azionario |
23 mag 2024 | 25,71 | 25,99 | 25,01 | 25,11 | 24,71 | 841.342 |
22 mag 2024 | 25,59 | 26,06 | 25,50 | 25,91 | 25,50 | 1.045.979 |
21 mag 2024 | 25,93 | 26,19 | 25,60 | 25,84 | 25,43 | 1.175.909 |
20 mag 2024 | 25,76 | 26,17 | 25,76 | 25,99 | 25,58 | 1.223.460 |
17 mag 2024 | 25,14 | 25,96 | 25,14 | 25,76 | 25,35 | 1.564.921 |
16 mag 2024 | 24,64 | 25,47 | 24,59 | 25,21 | 24,81 | 1.014.860 |
15 mag 2024 | 25,14 | 25,43 | 24,65 | 24,69 | 24,29 | 766.463 |
14 mag 2024 | 24,86 | 25,61 | 24,86 | 25,09 | 24,69 | 600.040 |
13 mag 2024 | 25,14 | 25,41 | 24,77 | 24,96 | 24,57 | 740.320 |
10 mag 2024 | 25,86 | 25,86 | 25,11 | 25,36 | 24,96 | 1.020.180 |
09 mag 2024 | 25,29 | 25,69 | 25,16 | 25,63 | 25,22 | 1.337.980 |
08 mag 2024 | 25,94 | 26,19 | 25,14 | 25,28 | 24,88 | 1.427.020 |
07 mag 2024 | 26,40 | 26,48 | 25,89 | 26,13 | 25,71 | 1.390.823 |
06 mag 2024 | 26,36 | 27,06 | 26,20 | 26,26 | 25,84 | 1.720.016 |
30 apr 2024 | 26,19 | 26,50 | 25,99 | 26,11 | 25,70 | 842.105 |
29 apr 2024 | 25,84 | 26,40 | 25,84 | 25,97 | 25,56 | 1.291.780 |
26 apr 2024 | 25,70 | 26,48 | 25,58 | 25,84 | 25,42 | 1.250.284 |
25 apr 2024 | 25,57 | 26,19 | 25,35 | 25,74 | 25,33 | 1.058.400 |
24 apr 2024 | 24,70 | 25,91 | 24,70 | 25,54 | 25,13 | 698.880 |
23 apr 2024 | 24,08 | 24,81 | 24,08 | 24,73 | 24,33 | 618.101 |
22 apr 2024 | 24,43 | 24,56 | 23,64 | 24,29 | 23,91 | 456.400 |
19 apr 2024 | 24,79 | 24,91 | 24,19 | 24,36 | 23,97 | 615.160 |
18 apr 2024 | 24,43 | 25,47 | 24,22 | 24,88 | 24,48 | 1.189.580 |
17 apr 2024 | 23,31 | 24,76 | 23,01 | 24,41 | 24,03 | 1.116.360 |
16 apr 2024 | 24,62 | 25,07 | 22,29 | 22,72 | 22,36 | 1.448.440 |
15 apr 2024 | 26,36 | 26,41 | 24,29 | 24,89 | 24,50 | 1.386.140 |
12 apr 2024 | 27,66 | 27,97 | 26,27 | 26,37 | 25,95 | 1.751.120 |
11 apr 2024 | 26,27 | 27,71 | 25,97 | 27,19 | 26,75 | 1.868.020 |
10 apr 2024 | 26,43 | 26,73 | 25,50 | 25,73 | 25,32 | 860.090 |
09 apr 2024 | 26,00 | 26,64 | 26,00 | 26,56 | 26,13 | 720.020 |
08 apr 2024 | 27,07 | 27,52 | 25,93 | 26,19 | 25,77 | 927.438 |
03 apr 2024 | 26,11 | 27,45 | 26,11 | 27,08 | 26,65 | 1.188.930 |
02 apr 2024 | 26,44 | 26,57 | 26,07 | 26,43 | 26,01 | 688.934 |
01 apr 2024 | 25,85 | 27,34 | 25,71 | 26,59 | 26,16 | 1.225.980 |
29 mar 2024 | 25,83 | 26,41 | 25,26 | 25,82 | 25,41 | 460.180 |
28 mar 2024 | 24,43 | 26,51 | 24,39 | 25,93 | 25,52 | 1.646.960 |
27 mar 2024 | 26,56 | 26,65 | 24,29 | 24,31 | 23,93 | 1.352.540 |
26 mar 2024 | 26,77 | 27,19 | 25,71 | 26,56 | 26,13 | 2.164.120 |
25 mar 2024 | 28,01 | 28,43 | 26,68 | 27,09 | 26,65 | 2.633.680 |
22 mar 2024 | 25,71 | 28,56 | 25,71 | 27,51 | 27,07 | 3.827.556 |
21 mar 2024 | 25,48 | 26,07 | 25,16 | 25,80 | 25,39 | 1.340.500 |
20 mar 2024 | 25,56 | 25,81 | 25,19 | 25,39 | 24,99 | 865.620 |
19 mar 2024 | 25,86 | 25,97 | 25,36 | 25,55 | 25,14 | 1.120.560 |
18 mar 2024 | 25,58 | 26,03 | 25,51 | 25,89 | 25,48 | 1.197.140 |
15 mar 2024 | 25,45 | 25,89 | 24,93 | 25,44 | 25,04 | 895.160 |
14 mar 2024 | 26,06 | 26,14 | 25,23 | 25,57 | 25,16 | 1.203.020 |
13 mar 2024 | 25,56 | 26,07 | 25,45 | 25,86 | 25,45 | 1.113.803 |
12 mar 2024 | 24,79 | 26,68 | 24,64 | 25,68 | 25,27 | 1.761.594 |
11 mar 2024 | 24,66 | 24,88 | 24,21 | 24,79 | 24,39 | 1.047.200 |
08 mar 2024 | 24,43 | 24,92 | 24,14 | 24,78 | 24,38 | 742.243 |
07 mar 2024 | 24,76 | 24,99 | 23,57 | 24,38 | 23,99 | 1.105.300 |
06 mar 2024 | 24,33 | 25,39 | 24,33 | 24,71 | 24,32 | 1.297.353 |
05 mar 2024 | 24,57 | 25,14 | 24,23 | 24,57 | 24,18 | 1.400.000 |
04 mar 2024 | 25,52 | 25,92 | 24,72 | 24,88 | 24,48 | 2.681.809 |
01 mar 2024 | 27,86 | 27,86 | 24,89 | 25,81 | 25,40 | 4.004.200 |
29 feb 2024 | 26,91 | 28,41 | 26,33 | 27,39 | 26,96 | 2.503.566 |
28 feb 2024 | 27,50 | 27,92 | 26,21 | 26,91 | 26,49 | 3.391.330 |
27 feb 2024 | 23,57 | 28,42 | 23,44 | 27,49 | 27,05 | 3.111.000 |
26 feb 2024 | 23,49 | 24,41 | 23,02 | 23,90 | 23,52 | 2.203.880 |
23 feb 2024 | 22,66 | 23,56 | 22,38 | 23,49 | 23,11 | 2.166.645 |
22 feb 2024 | 22,07 | 22,93 | 22,06 | 22,60 | 22,24 | 1.668.567 |
21 feb 2024 | 22,16 | 23,06 | 21,90 | 22,21 | 21,85 | 2.185.897 |
20 feb 2024 | 23,09 | 23,09 | 21,64 | 22,23 | 21,87 | 1.990.003 |
19 feb 2024 | 19,70 | 22,86 | 19,37 | 22,38 | 22,02 | 3.453.989 |
08 feb 2024 | 18,89 | 20,93 | 16,38 | 19,76 | 19,44 | 3.832.617 |
07 feb 2024 | 25,00 | 25,00 | 20,00 | 20,00 | 19,68 | 3.277.429 |
06 feb 2024 | 25,36 | 26,27 | 22,61 | 25,00 | 24,60 | 2.156.840 |
05 feb 2024 | 26,84 | 27,28 | 21,47 | 26,28 | 25,86 | 2.871.012 |
02 feb 2024 | 28,25 | 28,27 | 25,71 | 26,84 | 26,41 | 2.135.063 |
01 feb 2024 | 30,69 | 30,69 | 26,81 | 28,21 | 27,76 | 2.266.740 |
31 gen 2024 | 31,77 | 32,00 | 29,07 | 31,32 | 30,82 | 2.870.141 |
30 gen 2024 | 31,43 | 32,27 | 30,43 | 31,68 | 31,17 | 2.457.698 |
29 gen 2024 | 31,64 | 32,77 | 30,70 | 31,65 | 31,15 | 2.698.780 |
*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...