Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 30,24 | 30,63 | 29,81 | 29,85 | 29,85 | 1.999.866 |
27 giu 2024 | 30,32 | 30,86 | 29,78 | 29,82 | 29,82 | 2.594.980 |
26 giu 2024 | 29,38 | 30,71 | 29,38 | 30,62 | 30,62 | 2.589.648 |
25 giu 2024 | 29,30 | 29,97 | 28,88 | 29,45 | 29,45 | 2.680.107 |
24 giu 2024 | 31,12 | 32,25 | 29,61 | 29,97 | 29,97 | 3.846.775 |
21 giu 2024 | 30,24 | 30,92 | 29,91 | 30,76 | 30,76 | 2.137.608 |
20 giu 2024 | 31,98 | 32,30 | 30,52 | 30,52 | 30,52 | 3.240.999 |
19 giu 2024 | 32,80 | 32,97 | 31,75 | 31,77 | 31,77 | 3.867.925 |
18 giu 2024 | 32,80 | 33,19 | 32,38 | 32,98 | 32,98 | 4.977.828 |
17 giu 2024 | 31,99 | 33,37 | 31,70 | 33,21 | 33,21 | 6.428.844 |
14 giu 2024 | 31,22 | 32,66 | 29,86 | 32,66 | 32,66 | 7.144.169 |
13 giu 2024 | 31,15 | 32,67 | 31,09 | 31,37 | 31,37 | 6.401.720 |
12 giu 2024 | 31,05 | 32,16 | 30,60 | 31,62 | 31,62 | 5.131.847 |
11 giu 2024 | 29,80 | 32,19 | 29,80 | 31,89 | 31,89 | 6.614.538 |
07 giu 2024 | 29,97 | 30,49 | 28,60 | 30,15 | 30,15 | 4.285.117 |
06 giu 2024 | 31,41 | 31,80 | 29,43 | 29,48 | 29,48 | 5.629.042 |
05 giu 2024 | 30,91 | 32,23 | 30,28 | 31,88 | 31,88 | 5.487.942 |
04 giu 2024 | 32,53 | 33,00 | 30,20 | 31,50 | 31,50 | 7.194.733 |
03 giu 2024 | 34,00 | 34,55 | 32,66 | 33,52 | 33,52 | 9.433.834 |
31 mag 2024 | 31,56 | 36,33 | 31,56 | 35,63 | 35,63 | 14.534.961 |
30 mag 2024 | 35,00 | 35,00 | 31,70 | 32,32 | 32,32 | 14.839.648 |
29 mag 2024 | 27,57 | 33,46 | 27,55 | 33,46 | 33,46 | 12.508.719 |
28 mag 2024 | 29,17 | 29,48 | 27,71 | 27,88 | 27,88 | 4.340.443 |
27 mag 2024 | 30,19 | 30,22 | 28,88 | 29,83 | 29,83 | 4.943.368 |
24 mag 2024 | 28,90 | 31,20 | 28,31 | 30,51 | 30,51 | 7.935.184 |
23 mag 2024 | 28,88 | 29,98 | 28,83 | 29,12 | 29,12 | 4.806.455 |
22 mag 2024 | 28,20 | 30,26 | 27,77 | 29,51 | 29,51 | 5.679.946 |
21 mag 2024 | 28,25 | 28,32 | 27,33 | 28,32 | 28,32 | 2.217.915 |
21 mag 2024 | 0.75 Dividendo |
21 mag 2024 | 1.45:1 Frazionamento azionario |
20 mag 2024 | 29,44 | 29,57 | 28,70 | 28,94 | 28,19 | 3.080.960 |
17 mag 2024 | 29,38 | 29,88 | 28,90 | 29,42 | 28,66 | 3.845.110 |
16 mag 2024 | 28,14 | 29,88 | 28,14 | 29,65 | 28,88 | 5.644.101 |
15 mag 2024 | 28,48 | 28,78 | 27,83 | 27,91 | 27,19 | 2.224.155 |
14 mag 2024 | 27,39 | 28,39 | 27,39 | 28,36 | 27,62 | 2.333.585 |
13 mag 2024 | 27,72 | 27,77 | 27,10 | 27,43 | 26,72 | 1.809.120 |
10 mag 2024 | 28,57 | 28,76 | 27,94 | 28,08 | 27,35 | 2.239.090 |
09 mag 2024 | 28,81 | 29,10 | 28,60 | 28,69 | 27,95 | 2.390.976 |
08 mag 2024 | 29,10 | 29,16 | 28,43 | 28,68 | 27,94 | 2.200.955 |
07 mag 2024 | 29,57 | 29,57 | 28,94 | 29,17 | 28,42 | 3.518.881 |
06 mag 2024 | 29,94 | 29,94 | 29,26 | 29,48 | 28,72 | 3.611.905 |
30 apr 2024 | 29,01 | 30,17 | 28,98 | 29,71 | 28,94 | 4.240.092 |
29 apr 2024 | 28,45 | 29,55 | 28,43 | 29,26 | 28,50 | 4.780.154 |
26 apr 2024 | 28,28 | 30,06 | 28,28 | 29,14 | 28,38 | 6.083.698 |
25 apr 2024 | 28,29 | 29,50 | 28,00 | 28,26 | 27,53 | 6.228.370 |
24 apr 2024 | 26,42 | 27,02 | 25,85 | 27,02 | 26,32 | 3.008.951 |
23 apr 2024 | 26,26 | 27,03 | 26,22 | 26,29 | 25,61 | 3.396.024 |
22 apr 2024 | 25,68 | 26,29 | 25,25 | 25,92 | 25,25 | 2.616.571 |
19 apr 2024 | 27,10 | 27,52 | 26,03 | 26,28 | 25,59 | 5.998.032 |
18 apr 2024 | 28,65 | 29,57 | 27,76 | 27,96 | 27,23 | 8.307.867 |
17 apr 2024 | 31,03 | 32,41 | 28,62 | 30,69 | 29,89 | 11.548.108 |
16 apr 2024 | 27,66 | 29,48 | 26,70 | 28,83 | 28,08 | 9.834.755 |
15 apr 2024 | 31,12 | 31,12 | 28,60 | 28,68 | 27,93 | 13.076.133 |
12 apr 2024 | 25,45 | 26,47 | 25,45 | 25,94 | 25,27 | 2.356.640 |
11 apr 2024 | 25,25 | 25,90 | 25,03 | 25,52 | 24,86 | 1.696.900 |
10 apr 2024 | 24,68 | 25,66 | 23,79 | 25,50 | 24,84 | 2.567.552 |
09 apr 2024 | 24,21 | 24,97 | 24,21 | 24,64 | 24,00 | 780.788 |
08 apr 2024 | 24,92 | 25,23 | 24,31 | 24,39 | 23,75 | 939.653 |
03 apr 2024 | 25,41 | 25,61 | 24,67 | 24,96 | 24,31 | 1.331.136 |
02 apr 2024 | 25,92 | 26,19 | 25,38 | 25,63 | 24,97 | 1.518.357 |
01 apr 2024 | 25,60 | 26,32 | 25,60 | 26,15 | 25,47 | 1.820.041 |
29 mar 2024 | 25,50 | 25,90 | 25,03 | 25,59 | 24,92 | 884.355 |
28 mar 2024 | 24,14 | 25,76 | 24,14 | 25,47 | 24,81 | 2.177.177 |
27 mar 2024 | 25,84 | 26,18 | 24,23 | 24,28 | 23,65 | 1.988.547 |
26 mar 2024 | 25,67 | 26,28 | 25,28 | 25,84 | 25,17 | 2.245.423 |
25 mar 2024 | 27,59 | 27,83 | 25,93 | 25,94 | 25,27 | 2.621.473 |
22 mar 2024 | 28,60 | 28,60 | 27,46 | 27,46 | 26,75 | 2.890.575 |
21 mar 2024 | 29,18 | 29,46 | 28,30 | 28,61 | 27,87 | 2.366.189 |
20 mar 2024 | 28,97 | 29,62 | 28,90 | 29,26 | 28,50 | 2.284.911 |
19 mar 2024 | 29,53 | 29,88 | 29,21 | 29,26 | 28,50 | 3.895.326 |
18 mar 2024 | 29,52 | 30,54 | 28,90 | 30,35 | 29,57 | 5.730.624 |
15 mar 2024 | 27,56 | 30,92 | 27,17 | 29,93 | 29,16 | 7.523.100 |
14 mar 2024 | 26,92 | 28,37 | 26,59 | 27,48 | 26,77 | 3.924.691 |
13 mar 2024 | 27,52 | 28,68 | 27,24 | 27,75 | 27,03 | 4.582.102 |
12 mar 2024 | 27,72 | 27,72 | 26,98 | 27,14 | 26,44 | 3.238.337 |
11 mar 2024 | 25,93 | 27,85 | 25,77 | 27,85 | 27,13 | 4.229.567 |
08 mar 2024 | 25,90 | 26,48 | 25,59 | 26,23 | 25,55 | 2.369.891 |
07 mar 2024 | 26,77 | 27,50 | 25,93 | 26,12 | 25,44 | 3.028.787 |
06 mar 2024 | 26,22 | 27,41 | 26,21 | 26,92 | 26,22 | 2.666.954 |
05 mar 2024 | 27,03 | 27,78 | 26,66 | 26,81 | 26,11 | 4.633.809 |
04 mar 2024 | 27,00 | 28,97 | 26,97 | 28,59 | 27,85 | 6.504.430 |
01 mar 2024 | 26,21 | 26,90 | 25,87 | 26,48 | 25,79 | 3.804.370 |
29 feb 2024 | 24,21 | 25,81 | 24,21 | 25,76 | 25,09 | 3.349.836 |
28 feb 2024 | 26,90 | 27,24 | 24,17 | 24,28 | 23,65 | 5.124.024 |
27 feb 2024 | 26,55 | 27,55 | 26,00 | 27,36 | 26,65 | 5.697.577 |
26 feb 2024 | 25,10 | 28,53 | 24,83 | 27,59 | 26,88 | 7.996.658 |
23 feb 2024 | 25,20 | 28,63 | 24,83 | 26,14 | 25,47 | 9.010.658 |
22 feb 2024 | 20,27 | 24,00 | 20,07 | 24,00 | 23,38 | 6.085.960 |
21 feb 2024 | 19,71 | 20,94 | 19,64 | 20,00 | 19,48 | 2.180.569 |
20 feb 2024 | 19,54 | 20,61 | 18,97 | 20,31 | 19,78 | 2.205.358 |
19 feb 2024 | 18,75 | 19,77 | 18,75 | 19,41 | 18,90 | 1.695.506 |
08 feb 2024 | 16,59 | 18,81 | 16,50 | 18,72 | 18,24 | 1.843.547 |
07 feb 2024 | 17,49 | 17,85 | 16,08 | 16,59 | 16,16 | 1.634.941 |
06 feb 2024 | 16,69 | 18,19 | 15,53 | 17,60 | 17,14 | 1.848.299 |
05 feb 2024 | 19,52 | 19,61 | 16,84 | 17,06 | 16,61 | 1.462.906 |
02 feb 2024 | 21,32 | 21,71 | 19,25 | 19,73 | 19,22 | 1.369.478 |
01 feb 2024 | 21,49 | 21,83 | 20,83 | 21,32 | 20,76 | 734.683 |
31 gen 2024 | 23,06 | 23,08 | 21,60 | 21,60 | 21,04 | 842.876 |
30 gen 2024 | 23,31 | 23,79 | 23,02 | 23,06 | 22,46 | 596.965 |
29 gen 2024 | 24,48 | 24,76 | 23,45 | 23,50 | 22,89 | 662.552 |
*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...