Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,41 | 32,28 | 28,41 | 32,28 | 32,28 | 13.647.314 |
27 giu 2024 | 26,44 | 27,98 | 26,40 | 26,90 | 26,90 | 3.033.803 |
26 giu 2024 | 25,62 | 26,72 | 25,10 | 26,65 | 26,65 | 2.133.926 |
25 giu 2024 | 25,85 | 26,48 | 25,50 | 25,88 | 25,88 | 2.245.457 |
24 giu 2024 | 26,53 | 26,97 | 25,31 | 25,55 | 25,55 | 2.348.560 |
21 giu 2024 | 27,00 | 27,26 | 26,50 | 26,86 | 26,86 | 1.898.320 |
20 giu 2024 | 28,46 | 28,46 | 27,00 | 27,09 | 27,09 | 3.607.365 |
19 giu 2024 | 29,06 | 29,39 | 28,40 | 28,61 | 28,61 | 3.300.760 |
18 giu 2024 | 28,65 | 29,50 | 28,63 | 29,23 | 29,23 | 4.668.898 |
17 giu 2024 | 29,10 | 29,88 | 28,55 | 28,75 | 28,75 | 4.082.880 |
14 giu 2024 | 28,59 | 29,60 | 28,39 | 29,40 | 29,40 | 6.170.032 |
13 giu 2024 | 27,99 | 29,25 | 27,51 | 28,58 | 28,58 | 5.654.132 |
12 giu 2024 | 26,75 | 28,60 | 26,30 | 27,99 | 27,99 | 5.420.453 |
11 giu 2024 | 25,70 | 26,77 | 24,59 | 26,69 | 26,69 | 3.415.028 |
07 giu 2024 | 26,20 | 26,74 | 25,40 | 26,21 | 26,21 | 3.579.934 |
06 giu 2024 | 27,40 | 28,40 | 25,55 | 25,60 | 25,60 | 5.656.295 |
05 giu 2024 | 25,41 | 30,00 | 25,41 | 28,16 | 28,16 | 7.463.695 |
04 giu 2024 | 26,98 | 27,00 | 25,16 | 25,79 | 25,79 | 3.436.612 |
03 giu 2024 | 28,86 | 29,70 | 26,70 | 27,11 | 27,11 | 5.422.573 |
31 mag 2024 | 28,32 | 29,78 | 27,41 | 29,12 | 29,12 | 6.399.876 |
30 mag 2024 | 26,15 | 31,13 | 26,15 | 28,55 | 28,55 | 7.426.265 |
29 mag 2024 | 31,00 | 32,76 | 28,24 | 29,14 | 29,14 | 8.904.262 |
28 mag 2024 | 26,70 | 27,89 | 25,88 | 27,30 | 27,30 | 2.755.179 |
28 mag 2024 | 0.05 Dividendo |
28 mag 2024 | 1.4:1 Frazionamento azionario |
27 mag 2024 | 27,77 | 28,14 | 26,61 | 26,96 | 26,91 | 3.334.216 |
24 mag 2024 | 27,91 | 28,43 | 27,14 | 28,38 | 28,33 | 5.116.085 |
23 mag 2024 | 27,50 | 29,03 | 27,14 | 28,56 | 28,51 | 7.035.399 |
22 mag 2024 | 26,86 | 27,10 | 26,29 | 27,07 | 27,02 | 2.476.957 |
21 mag 2024 | 27,71 | 27,77 | 26,46 | 26,74 | 26,69 | 3.937.476 |
20 mag 2024 | 27,14 | 28,92 | 26,97 | 28,00 | 27,95 | 5.404.369 |
17 mag 2024 | 26,54 | 27,27 | 26,14 | 27,16 | 27,11 | 2.936.705 |
16 mag 2024 | 26,79 | 27,14 | 26,51 | 26,70 | 26,65 | 2.592.643 |
15 mag 2024 | 26,41 | 27,57 | 26,07 | 27,12 | 27,07 | 3.623.527 |
14 mag 2024 | 26,53 | 26,84 | 26,21 | 26,79 | 26,74 | 3.171.232 |
13 mag 2024 | 27,51 | 27,61 | 26,07 | 26,18 | 26,13 | 4.246.058 |
10 mag 2024 | 29,99 | 29,99 | 27,68 | 27,70 | 27,65 | 7.456.502 |
09 mag 2024 | 25,00 | 30,11 | 24,64 | 30,11 | 30,06 | 8.539.430 |
08 mag 2024 | 25,74 | 25,95 | 24,86 | 25,09 | 25,05 | 2.298.800 |
07 mag 2024 | 24,63 | 26,11 | 24,61 | 25,95 | 25,90 | 2.957.291 |
06 mag 2024 | 24,53 | 24,81 | 24,41 | 24,61 | 24,56 | 1.237.530 |
30 apr 2024 | 24,76 | 24,95 | 23,93 | 24,21 | 24,17 | 1.512.540 |
29 apr 2024 | 24,01 | 24,89 | 23,93 | 24,77 | 24,73 | 1.674.173 |
26 apr 2024 | 23,94 | 24,46 | 23,68 | 24,10 | 24,06 | 1.825.219 |
25 apr 2024 | 24,06 | 24,58 | 23,57 | 23,93 | 23,88 | 1.950.480 |
24 apr 2024 | 23,43 | 24,43 | 23,21 | 24,24 | 24,19 | 2.074.200 |
23 apr 2024 | 22,86 | 23,99 | 22,71 | 23,58 | 23,53 | 2.909.806 |
22 apr 2024 | 22,98 | 24,86 | 22,48 | 24,27 | 24,23 | 3.560.348 |
19 apr 2024 | 21,93 | 23,84 | 21,64 | 23,16 | 23,11 | 3.276.056 |
18 apr 2024 | 21,64 | 22,45 | 21,57 | 22,01 | 21,97 | 1.678.223 |
17 apr 2024 | 19,93 | 21,90 | 19,93 | 21,65 | 21,61 | 2.209.508 |
16 apr 2024 | 22,16 | 22,62 | 19,61 | 19,71 | 19,68 | 2.452.276 |
15 apr 2024 | 23,65 | 24,46 | 22,16 | 22,64 | 22,60 | 2.032.731 |
12 apr 2024 | 24,00 | 24,40 | 23,71 | 23,76 | 23,72 | 1.385.927 |
11 apr 2024 | 24,15 | 24,47 | 23,79 | 23,84 | 23,80 | 1.266.351 |
10 apr 2024 | 25,09 | 25,20 | 23,90 | 24,25 | 24,21 | 1.560.997 |
09 apr 2024 | 24,80 | 25,33 | 24,64 | 25,19 | 25,15 | 1.354.080 |
08 apr 2024 | 26,39 | 26,39 | 24,79 | 24,79 | 24,75 | 1.915.200 |
03 apr 2024 | 27,54 | 27,56 | 26,11 | 26,36 | 26,31 | 1.963.346 |
02 apr 2024 | 27,69 | 28,04 | 27,14 | 27,42 | 27,37 | 2.458.250 |
01 apr 2024 | 27,01 | 27,41 | 26,79 | 27,36 | 27,31 | 1.945.538 |
29 mar 2024 | 25,93 | 27,06 | 25,93 | 27,01 | 26,96 | 1.240.540 |
28 mar 2024 | 24,51 | 26,41 | 24,51 | 26,11 | 26,06 | 2.366.130 |
27 mar 2024 | 26,30 | 26,41 | 24,51 | 24,68 | 24,63 | 2.158.800 |
26 mar 2024 | 26,44 | 26,89 | 25,76 | 26,28 | 26,23 | 2.124.957 |
25 mar 2024 | 27,73 | 27,89 | 26,38 | 26,43 | 26,38 | 2.167.036 |
22 mar 2024 | 28,79 | 28,91 | 27,79 | 27,89 | 27,84 | 2.536.247 |
21 mar 2024 | 28,61 | 29,39 | 27,70 | 29,01 | 28,95 | 3.592.908 |
20 mar 2024 | 27,87 | 28,56 | 27,79 | 28,56 | 28,51 | 2.332.722 |
19 mar 2024 | 27,89 | 28,56 | 27,59 | 28,16 | 28,10 | 2.945.880 |
18 mar 2024 | 27,47 | 28,09 | 27,42 | 27,95 | 27,90 | 2.307.146 |
15 mar 2024 | 26,90 | 27,43 | 26,82 | 27,43 | 27,38 | 1.684.340 |
14 mar 2024 | 27,50 | 27,64 | 26,50 | 26,94 | 26,89 | 2.173.593 |
13 mar 2024 | 27,29 | 28,06 | 27,11 | 27,71 | 27,66 | 2.789.306 |
12 mar 2024 | 26,86 | 27,83 | 26,53 | 27,61 | 27,56 | 2.940.700 |
11 mar 2024 | 26,16 | 26,68 | 25,95 | 26,66 | 26,61 | 1.748.576 |
08 mar 2024 | 26,14 | 26,75 | 26,04 | 26,50 | 26,45 | 1.914.110 |
07 mar 2024 | 26,84 | 27,20 | 25,93 | 26,01 | 25,96 | 2.386.826 |
06 mar 2024 | 26,89 | 26,89 | 26,07 | 26,65 | 26,60 | 2.858.322 |
05 mar 2024 | 26,43 | 28,91 | 26,34 | 27,09 | 27,04 | 3.986.581 |
04 mar 2024 | 26,32 | 26,64 | 25,40 | 26,56 | 26,51 | 2.349.821 |
01 mar 2024 | 26,15 | 26,84 | 25,95 | 26,41 | 26,37 | 2.360.080 |
29 feb 2024 | 24,79 | 25,93 | 24,43 | 25,86 | 25,81 | 2.668.702 |
28 feb 2024 | 27,86 | 28,09 | 24,66 | 24,79 | 24,75 | 4.817.257 |
27 feb 2024 | 26,11 | 28,14 | 25,74 | 28,14 | 28,08 | 3.929.399 |
26 feb 2024 | 25,16 | 26,49 | 25,00 | 26,09 | 26,04 | 2.765.814 |
23 feb 2024 | 23,99 | 25,55 | 23,91 | 25,18 | 25,13 | 2.714.854 |
22 feb 2024 | 23,06 | 23,99 | 22,88 | 23,99 | 23,94 | 1.980.326 |
21 feb 2024 | 22,23 | 24,43 | 22,23 | 23,17 | 23,13 | 2.416.484 |
20 feb 2024 | 22,00 | 22,77 | 21,52 | 22,66 | 22,62 | 1.912.495 |
19 feb 2024 | 21,44 | 22,86 | 21,44 | 22,04 | 22,00 | 2.290.195 |
08 feb 2024 | 19,06 | 21,40 | 18,65 | 21,29 | 21,25 | 2.639.665 |
07 feb 2024 | 19,86 | 20,91 | 18,77 | 19,00 | 18,96 | 2.421.143 |
06 feb 2024 | 19,95 | 21,42 | 18,21 | 20,46 | 20,43 | 2.495.969 |
05 feb 2024 | 22,89 | 23,21 | 19,93 | 20,02 | 19,98 | 2.180.830 |
02 feb 2024 | 24,88 | 25,58 | 22,57 | 23,30 | 23,26 | 2.055.858 |
01 feb 2024 | 24,85 | 25,63 | 24,64 | 25,02 | 24,98 | 1.383.480 |
31 gen 2024 | 27,14 | 27,41 | 25,30 | 25,39 | 25,34 | 2.195.060 |
30 gen 2024 | 28,09 | 28,84 | 27,41 | 27,48 | 27,43 | 1.547.840 |
29 gen 2024 | 29,28 | 30,20 | 28,67 | 28,75 | 28,70 | 2.016.560 |
*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...