Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 14,40 | 14,93 | 14,52 | 14,53 | 14,53 | 1.622.460 |
28 giu 2024 | 14,40 | 15,09 | 14,38 | 14,76 | 14,76 | 6.739.289 |
27 giu 2024 | 14,96 | 15,21 | 14,48 | 14,55 | 14,55 | 6.682.895 |
26 giu 2024 | 14,00 | 15,16 | 13,72 | 14,89 | 14,89 | 8.761.867 |
25 giu 2024 | 14,13 | 14,38 | 13,93 | 14,17 | 14,17 | 4.697.470 |
24 giu 2024 | 14,80 | 14,88 | 14,01 | 14,07 | 14,07 | 7.703.875 |
21 giu 2024 | 15,02 | 15,18 | 14,70 | 15,00 | 15,00 | 6.446.560 |
20 giu 2024 | 15,77 | 15,82 | 14,93 | 15,03 | 15,03 | 8.412.704 |
19 giu 2024 | 16,35 | 16,41 | 15,70 | 15,72 | 15,72 | 9.094.622 |
18 giu 2024 | 16,10 | 16,55 | 16,10 | 16,22 | 16,22 | 12.552.459 |
17 giu 2024 | 16,32 | 16,57 | 15,85 | 16,35 | 16,35 | 14.746.623 |
14 giu 2024 | 15,47 | 16,24 | 15,28 | 15,99 | 15,99 | 13.574.388 |
13 giu 2024 | 15,48 | 15,83 | 15,35 | 15,52 | 15,52 | 8.477.580 |
12 giu 2024 | 14,87 | 15,62 | 14,85 | 15,50 | 15,50 | 8.246.594 |
11 giu 2024 | 14,78 | 15,10 | 14,35 | 15,02 | 15,02 | 6.539.493 |
07 giu 2024 | 15,52 | 15,57 | 14,55 | 14,99 | 14,99 | 9.738.746 |
06 giu 2024 | 15,56 | 15,95 | 15,30 | 15,58 | 15,58 | 10.713.643 |
05 giu 2024 | 16,00 | 16,10 | 15,50 | 15,50 | 15,50 | 13.120.102 |
04 giu 2024 | 15,40 | 16,78 | 15,30 | 16,30 | 16,30 | 23.134.867 |
03 giu 2024 | 15,14 | 15,66 | 14,56 | 15,65 | 15,65 | 13.404.395 |
31 mag 2024 | 15,22 | 15,47 | 15,00 | 15,11 | 15,11 | 8.776.004 |
30 mag 2024 | 15,58 | 16,02 | 15,28 | 15,34 | 15,34 | 11.976.574 |
29 mag 2024 | 14,80 | 15,85 | 14,65 | 15,68 | 15,68 | 15.246.395 |
28 mag 2024 | 14,92 | 15,30 | 14,72 | 14,82 | 14,82 | 7.088.846 |
27 mag 2024 | 14,55 | 14,98 | 14,30 | 14,91 | 14,91 | 6.845.027 |
24 mag 2024 | 14,98 | 14,98 | 14,49 | 14,53 | 14,53 | 6.446.094 |
23 mag 2024 | 15,50 | 15,51 | 14,95 | 15,01 | 15,01 | 9.864.268 |
22 mag 2024 | 15,17 | 15,82 | 15,10 | 15,65 | 15,65 | 11.411.802 |
21 mag 2024 | 14,94 | 15,58 | 14,76 | 15,22 | 15,22 | 9.641.063 |
20 mag 2024 | 15,09 | 15,25 | 14,78 | 14,90 | 14,90 | 6.359.632 |
20 mag 2024 | 0.055 Dividendo |
20 mag 2024 | 1.4:1 Frazionamento azionario |
17 mag 2024 | 14,80 | 15,13 | 14,56 | 15,13 | 15,07 | 7.430.574 |
16 mag 2024 | 14,94 | 15,13 | 14,74 | 14,76 | 14,71 | 6.294.489 |
15 mag 2024 | 15,07 | 15,17 | 14,86 | 14,94 | 14,88 | 5.741.192 |
14 mag 2024 | 15,44 | 15,64 | 14,99 | 14,99 | 14,93 | 7.918.289 |
13 mag 2024 | 15,34 | 15,34 | 14,81 | 15,04 | 14,99 | 10.069.232 |
10 mag 2024 | 16,21 | 16,38 | 15,56 | 15,59 | 15,54 | 12.167.390 |
09 mag 2024 | 15,86 | 16,54 | 15,83 | 16,19 | 16,13 | 19.703.523 |
08 mag 2024 | 15,86 | 15,92 | 15,36 | 15,51 | 15,45 | 7.796.906 |
07 mag 2024 | 15,96 | 16,21 | 15,52 | 15,77 | 15,71 | 10.959.354 |
06 mag 2024 | 14,73 | 16,04 | 14,71 | 15,82 | 15,76 | 18.312.625 |
30 apr 2024 | 15,21 | 15,25 | 14,43 | 14,44 | 14,39 | 11.864.701 |
29 apr 2024 | 14,52 | 15,40 | 14,52 | 15,16 | 15,10 | 14.664.715 |
26 apr 2024 | 14,27 | 14,99 | 14,21 | 14,69 | 14,63 | 20.318.862 |
25 apr 2024 | 15,00 | 16,02 | 14,93 | 15,78 | 15,72 | 16.372.342 |
24 apr 2024 | 14,64 | 15,26 | 14,58 | 15,26 | 15,21 | 11.135.566 |
23 apr 2024 | 14,81 | 15,27 | 14,79 | 14,99 | 14,94 | 10.217.163 |
22 apr 2024 | 15,38 | 15,58 | 14,45 | 14,81 | 14,76 | 13.390.403 |
19 apr 2024 | 16,07 | 16,41 | 15,44 | 15,69 | 15,63 | 18.499.269 |
18 apr 2024 | 16,17 | 17,10 | 15,34 | 16,49 | 16,43 | 24.157.508 |
17 apr 2024 | 15,43 | 16,74 | 15,43 | 16,26 | 16,21 | 23.595.544 |
16 apr 2024 | 16,81 | 17,16 | 14,79 | 15,21 | 15,16 | 27.420.646 |
15 apr 2024 | 19,31 | 20,00 | 17,29 | 17,81 | 17,74 | 31.825.904 |
12 apr 2024 | 20,74 | 21,39 | 19,84 | 20,61 | 20,54 | 37.038.094 |
11 apr 2024 | 21,19 | 22,69 | 20,43 | 22,14 | 22,06 | 47.412.610 |
10 apr 2024 | 20,63 | 22,10 | 19,86 | 21,19 | 21,12 | 50.925.355 |
09 apr 2024 | 16,08 | 19,41 | 16,07 | 19,41 | 19,34 | 26.601.481 |
08 apr 2024 | 16,86 | 18,04 | 16,14 | 16,17 | 16,11 | 17.540.191 |
03 apr 2024 | 18,54 | 19,49 | 17,32 | 17,59 | 17,53 | 26.567.224 |
02 apr 2024 | 17,04 | 19,68 | 16,71 | 18,38 | 18,31 | 29.076.982 |
01 apr 2024 | 16,43 | 17,21 | 16,24 | 17,04 | 16,97 | 16.193.296 |
29 mar 2024 | 16,26 | 17,00 | 16,21 | 16,40 | 16,34 | 11.745.822 |
28 mar 2024 | 15,34 | 16,63 | 15,34 | 16,54 | 16,48 | 20.563.016 |
27 mar 2024 | 16,11 | 16,85 | 15,87 | 15,87 | 15,81 | 25.147.592 |
26 mar 2024 | 14,94 | 16,25 | 14,91 | 15,89 | 15,84 | 16.898.504 |
25 mar 2024 | 14,70 | 15,66 | 14,44 | 14,83 | 14,77 | 10.827.180 |
22 mar 2024 | 15,34 | 15,42 | 14,84 | 14,84 | 14,79 | 7.115.627 |
21 mar 2024 | 15,70 | 15,70 | 15,23 | 15,39 | 15,34 | 8.317.827 |
20 mar 2024 | 15,57 | 15,96 | 15,52 | 15,74 | 15,68 | 8.237.763 |
19 mar 2024 | 15,63 | 16,11 | 15,57 | 15,60 | 15,54 | 10.298.268 |
18 mar 2024 | 15,67 | 15,78 | 15,51 | 15,73 | 15,67 | 11.819.462 |
15 mar 2024 | 15,39 | 15,87 | 15,27 | 15,68 | 15,62 | 15.583.863 |
14 mar 2024 | 15,07 | 15,34 | 14,79 | 15,12 | 15,07 | 7.247.555 |
13 mar 2024 | 15,25 | 15,34 | 15,10 | 15,16 | 15,11 | 8.016.425 |
12 mar 2024 | 15,51 | 15,63 | 15,07 | 15,36 | 15,30 | 14.180.124 |
11 mar 2024 | 14,75 | 15,86 | 14,71 | 15,66 | 15,60 | 18.977.506 |
08 mar 2024 | 14,71 | 14,92 | 14,21 | 14,56 | 14,51 | 9.054.015 |
07 mar 2024 | 14,64 | 15,39 | 14,44 | 14,78 | 14,72 | 13.391.158 |
06 mar 2024 | 13,94 | 14,81 | 13,94 | 14,74 | 14,68 | 10.090.724 |
05 mar 2024 | 14,41 | 14,55 | 13,94 | 14,07 | 14,02 | 7.427.121 |
04 mar 2024 | 14,86 | 15,05 | 14,29 | 14,54 | 14,49 | 8.919.733 |
01 mar 2024 | 14,79 | 15,04 | 14,63 | 14,86 | 14,81 | 8.308.538 |
29 feb 2024 | 13,71 | 14,75 | 13,68 | 14,64 | 14,59 | 10.733.716 |
28 feb 2024 | 15,38 | 15,91 | 14,04 | 14,04 | 13,98 | 17.328.911 |
27 feb 2024 | 14,83 | 15,40 | 14,82 | 15,39 | 15,34 | 13.095.555 |
26 feb 2024 | 14,82 | 15,29 | 14,78 | 15,01 | 14,95 | 14.318.393 |
23 feb 2024 | 13,91 | 16,06 | 13,82 | 15,31 | 15,25 | 19.689.182 |
22 feb 2024 | 13,36 | 13,83 | 13,34 | 13,76 | 13,71 | 10.964.332 |
21 feb 2024 | 13,50 | 14,04 | 13,21 | 13,56 | 13,51 | 13.510.739 |
20 feb 2024 | 13,56 | 13,84 | 13,22 | 13,51 | 13,46 | 12.216.282 |
19 feb 2024 | 12,86 | 13,33 | 12,77 | 13,32 | 13,27 | 12.850.236 |
08 feb 2024 | 12,40 | 12,90 | 11,56 | 12,90 | 12,85 | 11.995.300 |
07 feb 2024 | 12,16 | 13,18 | 11,86 | 12,21 | 12,17 | 13.764.489 |
06 feb 2024 | 11,14 | 12,31 | 10,84 | 12,07 | 12,03 | 10.510.367 |
05 feb 2024 | 12,46 | 12,56 | 11,01 | 11,29 | 11,24 | 11.578.579 |
02 feb 2024 | 13,35 | 13,79 | 11,91 | 12,59 | 12,54 | 13.896.794 |
01 feb 2024 | 13,32 | 14,04 | 13,12 | 13,35 | 13,30 | 11.021.369 |
31 gen 2024 | 16,16 | 16,39 | 13,54 | 13,64 | 13,59 | 20.481.756 |
30 gen 2024 | 17,55 | 17,84 | 16,86 | 16,93 | 16,87 | 13.917.022 |
*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...