Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,29 | 22,47 | 21,82 | 21,87 | 21,87 | 432.344 |
27 giu 2024 | 22,69 | 22,69 | 22,01 | 22,03 | 22,03 | 500.236 |
26 giu 2024 | 21,32 | 22,76 | 21,32 | 22,66 | 22,66 | 775.448 |
25 giu 2024 | 22,40 | 22,40 | 21,24 | 21,59 | 21,59 | 1.023.541 |
24 giu 2024 | 23,21 | 23,37 | 21,02 | 22,16 | 22,16 | 2.069.388 |
21 giu 2024 | 23,29 | 23,75 | 23,11 | 23,33 | 23,33 | 528.584 |
20 giu 2024 | 23,85 | 24,80 | 23,28 | 23,44 | 23,44 | 906.553 |
19 giu 2024 | 24,60 | 24,75 | 23,89 | 23,90 | 23,90 | 752.108 |
18 giu 2024 | 24,91 | 25,09 | 24,57 | 24,68 | 24,68 | 479.988 |
17 giu 2024 | 25,00 | 25,11 | 24,60 | 24,95 | 24,95 | 477.348 |
14 giu 2024 | 24,25 | 25,06 | 24,05 | 24,94 | 24,94 | 908.284 |
13 giu 2024 | 25,99 | 25,99 | 24,29 | 24,38 | 24,38 | 1.736.004 |
12 giu 2024 | 25,79 | 26,24 | 25,52 | 25,99 | 25,99 | 932.260 |
11 giu 2024 | 26,00 | 26,50 | 25,33 | 25,99 | 25,99 | 1.946.980 |
07 giu 2024 | 28,00 | 28,59 | 26,48 | 27,28 | 27,28 | 3.100.317 |
06 giu 2024 | 26,03 | 27,89 | 26,03 | 26,79 | 26,79 | 2.312.964 |
05 giu 2024 | 26,04 | 26,26 | 25,61 | 25,67 | 25,67 | 424.428 |
04 giu 2024 | 26,02 | 26,48 | 25,57 | 26,25 | 26,25 | 632.264 |
03 giu 2024 | 26,95 | 27,50 | 25,80 | 26,02 | 26,02 | 1.327.424 |
31 mag 2024 | 26,46 | 27,12 | 26,15 | 26,81 | 26,81 | 927.261 |
30 mag 2024 | 26,50 | 26,95 | 26,03 | 26,39 | 26,39 | 557.864 |
29 mag 2024 | 26,39 | 26,93 | 25,89 | 26,58 | 26,58 | 911.324 |
28 mag 2024 | 27,25 | 27,25 | 26,30 | 26,39 | 26,39 | 639.964 |
27 mag 2024 | 26,99 | 27,28 | 26,68 | 27,25 | 27,25 | 924.196 |
24 mag 2024 | 27,50 | 27,81 | 26,75 | 26,75 | 26,75 | 699.899 |
23 mag 2024 | 27,80 | 28,18 | 27,02 | 27,47 | 27,47 | 1.057.696 |
23 mag 2024 | 0.8 Dividendo |
23 mag 2024 | 1.48:1 Frazionamento azionario |
22 mag 2024 | 28,98 | 29,11 | 28,04 | 28,08 | 27,28 | 1.219.076 |
21 mag 2024 | 29,25 | 30,51 | 28,37 | 28,98 | 28,15 | 1.552.372 |
20 mag 2024 | 28,38 | 29,73 | 28,38 | 29,22 | 28,39 | 1.726.568 |
17 mag 2024 | 28,09 | 28,68 | 28,01 | 28,60 | 27,79 | 1.314.684 |
16 mag 2024 | 28,01 | 28,56 | 27,73 | 28,37 | 27,56 | 1.461.796 |
15 mag 2024 | 28,20 | 28,89 | 27,70 | 28,01 | 27,22 | 1.917.035 |
14 mag 2024 | 27,03 | 28,19 | 27,03 | 28,18 | 27,37 | 2.097.012 |
13 mag 2024 | 27,45 | 27,63 | 26,55 | 26,93 | 26,16 | 743.552 |
10 mag 2024 | 27,80 | 27,80 | 27,09 | 27,24 | 26,47 | 862.979 |
09 mag 2024 | 27,84 | 28,17 | 27,72 | 27,75 | 26,96 | 980.352 |
08 mag 2024 | 28,04 | 28,48 | 27,77 | 27,91 | 27,11 | 1.070.469 |
07 mag 2024 | 28,04 | 28,13 | 27,57 | 27,93 | 27,14 | 1.082.161 |
06 mag 2024 | 27,89 | 29,04 | 27,75 | 27,94 | 27,14 | 1.509.304 |
30 apr 2024 | 27,50 | 28,31 | 27,45 | 27,89 | 27,09 | 1.820.844 |
29 apr 2024 | 25,54 | 27,80 | 25,53 | 27,50 | 26,72 | 2.352.053 |
26 apr 2024 | 25,20 | 25,84 | 25,15 | 25,70 | 24,96 | 774.257 |
25 apr 2024 | 25,54 | 25,81 | 25,34 | 25,48 | 24,75 | 636.548 |
24 apr 2024 | 25,80 | 26,34 | 25,44 | 25,65 | 24,92 | 793.786 |
23 apr 2024 | 25,54 | 25,81 | 24,99 | 25,81 | 25,08 | 1.334.368 |
22 apr 2024 | 25,68 | 25,84 | 24,12 | 25,70 | 24,97 | 2.624.521 |
19 apr 2024 | 25,32 | 27,22 | 25,32 | 27,16 | 26,39 | 3.033.098 |
18 apr 2024 | 26,38 | 26,42 | 25,41 | 25,68 | 24,94 | 1.312.316 |
17 apr 2024 | 25,17 | 26,01 | 24,68 | 25,95 | 25,21 | 1.839.640 |
16 apr 2024 | 24,93 | 25,47 | 24,19 | 25,16 | 24,45 | 2.068.057 |
15 apr 2024 | 24,91 | 25,11 | 23,74 | 24,78 | 24,08 | 1.950.048 |
12 apr 2024 | 25,53 | 25,74 | 24,88 | 24,90 | 24,19 | 1.054.648 |
11 apr 2024 | 24,96 | 25,74 | 24,86 | 25,53 | 24,81 | 1.430.827 |
10 apr 2024 | 25,20 | 25,49 | 24,78 | 25,00 | 24,29 | 1.041.166 |
09 apr 2024 | 24,32 | 25,29 | 24,21 | 25,26 | 24,54 | 1.911.545 |
08 apr 2024 | 24,55 | 24,56 | 24,13 | 24,32 | 23,62 | 1.019.267 |
03 apr 2024 | 24,66 | 24,84 | 24,25 | 24,65 | 23,95 | 712.029 |
02 apr 2024 | 24,55 | 24,66 | 24,32 | 24,57 | 23,87 | 787.065 |
01 apr 2024 | 24,01 | 24,52 | 23,90 | 24,52 | 23,82 | 804.528 |
29 mar 2024 | 23,77 | 23,91 | 23,62 | 24,01 | 23,32 | 355.792 |
28 mar 2024 | 23,65 | 24,05 | 23,55 | 23,75 | 23,07 | 1.025.196 |
27 mar 2024 | 23,91 | 24,41 | 23,79 | 23,79 | 23,11 | 1.000.628 |
26 mar 2024 | 23,66 | 23,97 | 23,38 | 23,79 | 23,11 | 646.316 |
25 mar 2024 | 24,24 | 24,46 | 23,39 | 23,66 | 22,98 | 861.804 |
22 mar 2024 | 24,91 | 24,91 | 24,20 | 24,24 | 23,55 | 1.043.992 |
21 mar 2024 | 25,15 | 25,37 | 24,78 | 24,97 | 24,25 | 1.118.436 |
20 mar 2024 | 24,84 | 25,30 | 24,74 | 25,12 | 24,41 | 1.043.548 |
19 mar 2024 | 24,74 | 25,41 | 24,74 | 24,84 | 24,14 | 1.362.488 |
18 mar 2024 | 24,55 | 25,12 | 24,38 | 25,02 | 24,31 | 1.592.036 |
15 mar 2024 | 24,32 | 24,99 | 24,11 | 24,55 | 23,85 | 879.380 |
14 mar 2024 | 24,45 | 25,16 | 24,16 | 24,46 | 23,76 | 1.404.019 |
13 mar 2024 | 24,47 | 24,50 | 24,07 | 24,38 | 23,68 | 1.656.549 |
12 mar 2024 | 24,32 | 25,00 | 24,12 | 24,93 | 24,22 | 2.678.567 |
11 mar 2024 | 23,40 | 23,62 | 23,15 | 23,62 | 22,95 | 670.736 |
08 mar 2024 | 23,20 | 23,75 | 23,06 | 23,36 | 22,70 | 847.152 |
07 mar 2024 | 23,68 | 23,86 | 23,18 | 23,20 | 22,54 | 939.208 |
06 mar 2024 | 23,82 | 24,09 | 23,39 | 23,67 | 22,99 | 904.734 |
05 mar 2024 | 24,35 | 24,55 | 23,85 | 23,95 | 23,27 | 1.228.400 |
04 mar 2024 | 23,63 | 24,97 | 23,31 | 24,96 | 24,25 | 2.126.527 |
01 mar 2024 | 23,34 | 24,07 | 23,18 | 23,56 | 22,89 | 884.744 |
29 feb 2024 | 23,03 | 23,64 | 22,73 | 23,31 | 22,65 | 1.166.388 |
28 feb 2024 | 24,22 | 24,62 | 23,01 | 23,05 | 22,40 | 1.685.276 |
27 feb 2024 | 23,43 | 24,20 | 23,23 | 24,19 | 23,50 | 1.121.946 |
26 feb 2024 | 23,58 | 23,80 | 23,07 | 23,49 | 22,82 | 1.139.117 |
23 feb 2024 | 22,86 | 23,67 | 22,66 | 23,51 | 22,84 | 1.330.076 |
22 feb 2024 | 22,15 | 22,99 | 22,01 | 22,85 | 22,20 | 1.101.106 |
21 feb 2024 | 21,91 | 22,86 | 21,91 | 22,33 | 21,69 | 1.181.932 |
20 feb 2024 | 21,74 | 22,68 | 21,39 | 22,35 | 21,71 | 1.220.883 |
19 feb 2024 | 21,55 | 22,42 | 21,42 | 21,78 | 21,16 | 1.520.325 |
08 feb 2024 | 20,10 | 21,84 | 19,60 | 21,43 | 20,82 | 1.637.955 |
07 feb 2024 | 20,91 | 20,91 | 19,16 | 20,10 | 19,53 | 1.958.054 |
06 feb 2024 | 19,86 | 21,15 | 18,89 | 20,68 | 20,09 | 1.525.440 |
05 feb 2024 | 21,18 | 21,18 | 19,13 | 19,90 | 19,33 | 1.488.732 |
02 feb 2024 | 22,97 | 23,22 | 20,53 | 21,51 | 20,89 | 1.919.412 |
01 feb 2024 | 23,11 | 23,56 | 22,49 | 22,93 | 22,28 | 689.113 |
31 gen 2024 | 24,38 | 24,39 | 23,04 | 23,42 | 22,75 | 1.227.512 |
30 gen 2024 | 25,40 | 25,81 | 24,30 | 24,86 | 24,16 | 736.596 |
29 gen 2024 | 25,59 | 26,17 | 25,00 | 25,54 | 24,81 | 967.180 |
*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...