Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 19,70 | 21,50 | 19,53 | 20,50 | 20,50 | 3.197.609 |
27 giu 2024 | 19,50 | 21,40 | 19,28 | 20,13 | 20,13 | 3.196.236 |
26 giu 2024 | 18,70 | 19,50 | 18,38 | 19,50 | 19,50 | 1.191.700 |
25 giu 2024 | 18,39 | 18,80 | 18,13 | 18,61 | 18,61 | 934.972 |
24 giu 2024 | 19,20 | 19,20 | 18,28 | 18,31 | 18,31 | 1.232.770 |
21 giu 2024 | 19,70 | 19,84 | 19,27 | 19,41 | 19,41 | 1.035.360 |
20 giu 2024 | 20,38 | 20,47 | 19,79 | 19,79 | 19,79 | 1.359.980 |
19 giu 2024 | 20,40 | 20,75 | 20,21 | 20,52 | 20,52 | 1.968.207 |
18 giu 2024 | 20,05 | 20,46 | 19,92 | 20,40 | 20,40 | 1.814.262 |
17 giu 2024 | 20,11 | 20,45 | 19,68 | 20,00 | 20,00 | 2.029.939 |
14 giu 2024 | 20,22 | 20,72 | 20,22 | 20,30 | 20,30 | 2.867.277 |
13 giu 2024 | 19,29 | 21,19 | 19,28 | 20,71 | 20,71 | 4.656.766 |
12 giu 2024 | 18,87 | 19,48 | 18,78 | 19,27 | 19,27 | 1.353.050 |
11 giu 2024 | 18,80 | 19,00 | 18,24 | 18,98 | 18,98 | 1.328.960 |
07 giu 2024 | 18,54 | 19,08 | 18,22 | 19,04 | 19,04 | 1.738.570 |
06 giu 2024 | 18,98 | 19,25 | 17,95 | 18,01 | 18,01 | 1.663.938 |
05 giu 2024 | 19,26 | 19,39 | 18,91 | 18,98 | 18,98 | 1.302.110 |
04 giu 2024 | 20,25 | 20,34 | 19,06 | 19,39 | 19,39 | 2.187.975 |
03 giu 2024 | 20,74 | 20,84 | 19,94 | 20,23 | 20,23 | 2.005.360 |
31 mag 2024 | 19,90 | 20,76 | 19,90 | 20,51 | 20,51 | 2.287.660 |
30 mag 2024 | 20,42 | 20,62 | 19,88 | 20,01 | 20,01 | 2.326.731 |
29 mag 2024 | 20,22 | 21,66 | 20,04 | 20,62 | 20,62 | 2.516.853 |
28 mag 2024 | 20,70 | 21,10 | 20,22 | 20,22 | 20,22 | 4.600.867 |
27 mag 2024 | 21,53 | 23,39 | 21,26 | 22,17 | 22,17 | 6.299.645 |
24 mag 2024 | 21,00 | 21,30 | 20,80 | 20,80 | 20,80 | 1.717.960 |
23 mag 2024 | 21,35 | 21,98 | 21,00 | 21,02 | 21,02 | 2.592.995 |
22 mag 2024 | 20,95 | 21,40 | 20,85 | 21,38 | 21,38 | 1.981.843 |
21 mag 2024 | 20,69 | 21,05 | 20,35 | 20,99 | 20,99 | 1.714.788 |
21 mag 2024 | 0.25 Dividendo |
21 mag 2024 | 1.3:1 Frazionamento azionario |
20 mag 2024 | 21,52 | 21,52 | 20,96 | 20,98 | 20,73 | 2.266.817 |
17 mag 2024 | 21,54 | 21,54 | 20,98 | 21,53 | 21,27 | 2.115.440 |
16 mag 2024 | 21,67 | 21,95 | 21,22 | 21,44 | 21,18 | 2.337.168 |
15 mag 2024 | 21,68 | 21,95 | 21,19 | 21,42 | 21,17 | 2.991.950 |
14 mag 2024 | 21,19 | 22,95 | 20,92 | 22,14 | 21,87 | 5.821.823 |
13 mag 2024 | 19,98 | 21,83 | 19,38 | 21,51 | 21,25 | 4.242.832 |
10 mag 2024 | 20,56 | 20,56 | 20,06 | 20,15 | 19,91 | 1.292.678 |
09 mag 2024 | 20,50 | 20,57 | 20,26 | 20,45 | 20,21 | 1.341.752 |
08 mag 2024 | 20,50 | 20,75 | 20,16 | 20,25 | 20,00 | 1.476.280 |
07 mag 2024 | 20,48 | 20,64 | 20,28 | 20,50 | 20,26 | 2.051.140 |
06 mag 2024 | 20,08 | 20,60 | 19,72 | 20,56 | 20,32 | 2.312.445 |
30 apr 2024 | 19,88 | 20,14 | 19,35 | 19,51 | 19,28 | 1.929.980 |
29 apr 2024 | 19,23 | 19,88 | 19,06 | 19,86 | 19,62 | 2.706.382 |
26 apr 2024 | 18,61 | 19,07 | 18,43 | 18,74 | 18,52 | 1.687.920 |
25 apr 2024 | 18,54 | 18,82 | 18,42 | 18,60 | 18,38 | 1.319.419 |
24 apr 2024 | 17,92 | 18,55 | 17,92 | 18,54 | 18,32 | 1.499.856 |
23 apr 2024 | 17,52 | 17,98 | 17,52 | 17,92 | 17,70 | 1.307.542 |
22 apr 2024 | 17,41 | 17,77 | 16,98 | 17,59 | 17,38 | 1.438.580 |
19 apr 2024 | 18,03 | 18,45 | 17,54 | 17,68 | 17,47 | 1.993.326 |
18 apr 2024 | 17,65 | 18,65 | 17,38 | 18,22 | 18,00 | 2.366.260 |
17 apr 2024 | 16,41 | 17,85 | 16,41 | 17,85 | 17,63 | 2.369.268 |
16 apr 2024 | 18,08 | 18,15 | 16,02 | 16,08 | 15,89 | 2.674.185 |
15 apr 2024 | 19,10 | 19,45 | 17,31 | 18,08 | 17,87 | 2.269.607 |
12 apr 2024 | 19,22 | 19,68 | 19,16 | 19,19 | 18,96 | 1.260.546 |
11 apr 2024 | 19,23 | 19,85 | 18,92 | 19,19 | 18,96 | 1.714.315 |
10 apr 2024 | 20,19 | 20,19 | 18,92 | 19,23 | 19,00 | 2.114.576 |
09 apr 2024 | 19,98 | 20,27 | 19,65 | 20,02 | 19,78 | 1.476.670 |
08 apr 2024 | 20,88 | 20,92 | 19,67 | 19,67 | 19,43 | 2.911.099 |
03 apr 2024 | 21,14 | 21,92 | 20,96 | 21,24 | 20,99 | 3.075.601 |
02 apr 2024 | 21,27 | 21,76 | 20,85 | 21,08 | 20,83 | 2.622.295 |
01 apr 2024 | 21,04 | 21,90 | 20,94 | 21,45 | 21,19 | 3.482.050 |
29 mar 2024 | 20,39 | 21,37 | 20,22 | 20,83 | 20,58 | 2.251.330 |
28 mar 2024 | 19,55 | 21,29 | 19,25 | 20,40 | 20,16 | 4.539.290 |
27 mar 2024 | 21,39 | 22,19 | 19,74 | 19,77 | 19,53 | 6.074.958 |
26 mar 2024 | 25,38 | 26,54 | 22,95 | 23,00 | 22,73 | 9.074.302 |
25 mar 2024 | 22,88 | 24,45 | 22,84 | 24,27 | 23,98 | 5.517.816 |
22 mar 2024 | 22,35 | 23,84 | 21,95 | 23,14 | 22,86 | 4.166.817 |
21 mar 2024 | 22,35 | 22,54 | 21,92 | 22,45 | 22,18 | 2.503.588 |
20 mar 2024 | 22,06 | 22,62 | 21,85 | 22,48 | 22,22 | 2.875.806 |
19 mar 2024 | 21,92 | 22,19 | 21,79 | 22,06 | 21,80 | 3.039.290 |
18 mar 2024 | 21,52 | 22,12 | 21,43 | 22,05 | 21,79 | 3.285.709 |
15 mar 2024 | 20,88 | 21,59 | 20,62 | 21,45 | 21,19 | 2.916.371 |
14 mar 2024 | 21,31 | 21,83 | 20,58 | 21,12 | 20,86 | 3.327.287 |
13 mar 2024 | 20,92 | 22,22 | 20,88 | 21,54 | 21,28 | 5.501.891 |
12 mar 2024 | 20,97 | 21,07 | 20,54 | 20,92 | 20,67 | 3.080.836 |
11 mar 2024 | 20,50 | 21,15 | 20,32 | 20,82 | 20,58 | 2.421.893 |
08 mar 2024 | 20,05 | 20,75 | 20,05 | 20,55 | 20,30 | 2.674.440 |
07 mar 2024 | 21,04 | 21,28 | 19,95 | 20,25 | 20,00 | 3.514.533 |
06 mar 2024 | 19,69 | 21,15 | 19,68 | 20,77 | 20,52 | 3.858.389 |
05 mar 2024 | 20,74 | 20,75 | 19,77 | 19,94 | 19,70 | 2.950.513 |
04 mar 2024 | 21,54 | 21,68 | 19,91 | 20,61 | 20,36 | 4.612.263 |
01 mar 2024 | 19,62 | 22,68 | 19,62 | 21,28 | 21,02 | 6.386.400 |
29 feb 2024 | 18,14 | 19,52 | 18,08 | 19,52 | 19,29 | 3.586.261 |
28 feb 2024 | 21,01 | 21,27 | 18,28 | 18,44 | 18,22 | 6.298.388 |
27 feb 2024 | 19,62 | 21,20 | 19,52 | 21,03 | 20,78 | 4.575.600 |
26 feb 2024 | 19,42 | 20,59 | 19,42 | 19,85 | 19,62 | 4.634.834 |
23 feb 2024 | 19,21 | 19,54 | 18,45 | 19,54 | 19,31 | 4.359.713 |
22 feb 2024 | 17,69 | 18,95 | 17,64 | 18,95 | 18,72 | 3.250.309 |
21 feb 2024 | 16,96 | 18,78 | 16,96 | 17,85 | 17,63 | 3.650.492 |
20 feb 2024 | 16,60 | 17,26 | 16,38 | 17,25 | 17,04 | 2.200.649 |
19 feb 2024 | 15,68 | 16,78 | 15,68 | 16,78 | 16,58 | 3.217.013 |
08 feb 2024 | 14,35 | 15,75 | 13,77 | 15,68 | 15,49 | 3.759.845 |
07 feb 2024 | 16,28 | 16,28 | 14,22 | 14,27 | 14,10 | 3.578.933 |
06 feb 2024 | 14,94 | 16,68 | 14,26 | 16,07 | 15,88 | 3.206.282 |
05 feb 2024 | 18,58 | 18,85 | 15,62 | 15,85 | 15,66 | 3.145.372 |
02 feb 2024 | 20,00 | 20,61 | 18,18 | 18,77 | 18,55 | 2.356.510 |
01 feb 2024 | 20,27 | 20,48 | 19,62 | 20,08 | 19,84 | 1.830.660 |
31 gen 2024 | 22,02 | 22,02 | 20,15 | 20,27 | 20,03 | 2.019.609 |
30 gen 2024 | 22,94 | 22,94 | 21,72 | 21,72 | 21,46 | 1.986.975 |
29 gen 2024 | 23,98 | 24,39 | 22,85 | 22,91 | 22,63 | 1.565.200 |
*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...