Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 30,10 | 30,64 | 29,76 | 29,78 | 29,78 | 5.575.650 |
27 giu 2024 | 31,00 | 31,06 | 30,12 | 30,14 | 30,14 | 6.507.860 |
26 giu 2024 | 30,36 | 31,16 | 29,91 | 31,07 | 31,07 | 8.222.676 |
25 giu 2024 | 31,36 | 31,76 | 30,28 | 30,49 | 30,49 | 7.930.095 |
24 giu 2024 | 32,02 | 32,20 | 31,33 | 31,43 | 31,43 | 9.047.218 |
21 giu 2024 | 32,50 | 33,03 | 32,20 | 32,47 | 32,47 | 7.216.612 |
20 giu 2024 | 34,20 | 34,26 | 32,60 | 32,65 | 32,65 | 11.827.534 |
19 giu 2024 | 35,68 | 35,68 | 34,00 | 34,39 | 34,39 | 8.856.365 |
18 giu 2024 | 35,51 | 36,10 | 35,28 | 35,51 | 35,51 | 6.243.623 |
17 giu 2024 | 35,98 | 35,98 | 35,35 | 35,51 | 35,51 | 5.886.405 |
14 giu 2024 | 36,05 | 36,31 | 35,86 | 36,11 | 36,11 | 5.048.788 |
13 giu 2024 | 36,73 | 36,89 | 36,28 | 36,31 | 36,31 | 4.908.182 |
12 giu 2024 | 36,21 | 36,94 | 36,11 | 36,73 | 36,73 | 5.715.750 |
11 giu 2024 | 35,89 | 36,48 | 35,34 | 36,43 | 36,43 | 7.477.896 |
07 giu 2024 | 36,92 | 37,10 | 35,76 | 36,00 | 36,00 | 9.014.717 |
06 giu 2024 | 37,96 | 38,16 | 36,72 | 36,84 | 36,84 | 8.620.861 |
05 giu 2024 | 38,60 | 38,86 | 37,86 | 37,89 | 37,89 | 5.257.400 |
04 giu 2024 | 38,33 | 38,86 | 37,97 | 38,71 | 38,71 | 5.704.960 |
03 giu 2024 | 38,50 | 38,75 | 37,87 | 38,33 | 38,33 | 7.881.001 |
31 mag 2024 | 39,49 | 39,68 | 38,80 | 38,86 | 38,86 | 6.467.164 |
30 mag 2024 | 39,91 | 40,07 | 39,22 | 39,49 | 39,49 | 4.885.281 |
29 mag 2024 | 39,52 | 41,10 | 39,45 | 39,89 | 39,89 | 8.997.891 |
28 mag 2024 | 39,63 | 40,29 | 39,40 | 39,43 | 39,43 | 6.322.750 |
27 mag 2024 | 40,52 | 40,62 | 39,13 | 40,04 | 40,04 | 9.768.259 |
24 mag 2024 | 41,91 | 42,60 | 40,54 | 40,56 | 40,56 | 10.698.544 |
23 mag 2024 | 43,15 | 43,40 | 42,00 | 42,06 | 42,06 | 9.520.833 |
22 mag 2024 | 43,67 | 44,65 | 42,12 | 43,76 | 43,76 | 14.921.265 |
22 mag 2024 | 5.7 Dividendo |
22 mag 2024 | 1.5:1 Frazionamento azionario |
21 mag 2024 | 47,01 | 47,67 | 46,77 | 47,59 | 41,89 | 14.752.500 |
20 mag 2024 | 46,65 | 47,33 | 46,16 | 47,01 | 41,38 | 13.798.548 |
17 mag 2024 | 46,19 | 46,40 | 45,33 | 46,37 | 40,82 | 9.842.194 |
16 mag 2024 | 46,63 | 46,83 | 45,68 | 46,27 | 40,73 | 13.651.357 |
15 mag 2024 | 45,50 | 46,00 | 45,05 | 45,66 | 40,19 | 7.920.154 |
14 mag 2024 | 46,69 | 47,00 | 45,05 | 45,50 | 40,05 | 18.780.589 |
13 mag 2024 | 48,81 | 49,19 | 46,73 | 46,84 | 41,23 | 20.046.726 |
10 mag 2024 | 49,32 | 49,40 | 48,34 | 49,23 | 43,33 | 10.166.899 |
09 mag 2024 | 47,97 | 49,33 | 47,92 | 49,23 | 43,34 | 14.379.421 |
08 mag 2024 | 48,20 | 48,39 | 47,67 | 48,03 | 42,27 | 10.180.354 |
07 mag 2024 | 47,53 | 48,33 | 47,33 | 48,25 | 42,47 | 17.033.529 |
06 mag 2024 | 46,97 | 48,92 | 46,97 | 47,95 | 42,20 | 35.944.012 |
30 apr 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 45,94 | 4.880.850 |
29 apr 2024 | 57,54 | 58,46 | 56,53 | 57,99 | 51,04 | 13.723.560 |
26 apr 2024 | 56,08 | 57,87 | 56,07 | 57,73 | 50,81 | 10.656.820 |
25 apr 2024 | 55,40 | 56,93 | 55,11 | 56,64 | 49,86 | 9.076.803 |
24 apr 2024 | 55,11 | 55,97 | 53,73 | 55,97 | 49,26 | 14.349.643 |
23 apr 2024 | 56,63 | 57,04 | 55,27 | 55,47 | 48,82 | 9.725.283 |
22 apr 2024 | 55,59 | 57,12 | 54,98 | 56,62 | 49,84 | 10.677.999 |
19 apr 2024 | 57,48 | 57,65 | 55,65 | 55,66 | 48,99 | 16.380.114 |
18 apr 2024 | 58,93 | 59,13 | 57,00 | 57,79 | 50,87 | 14.687.623 |
17 apr 2024 | 59,71 | 60,29 | 59,16 | 59,25 | 52,15 | 12.001.243 |
16 apr 2024 | 60,67 | 60,81 | 58,98 | 59,03 | 51,96 | 12.398.844 |
15 apr 2024 | 60,66 | 62,19 | 60,27 | 60,97 | 53,67 | 13.192.105 |
12 apr 2024 | 62,29 | 62,52 | 60,50 | 60,69 | 53,42 | 12.232.435 |
11 apr 2024 | 62,65 | 63,59 | 62,23 | 62,57 | 55,07 | 7.568.697 |
10 apr 2024 | 62,85 | 63,12 | 60,84 | 63,12 | 55,56 | 11.612.817 |
09 apr 2024 | 62,50 | 63,29 | 62,25 | 62,95 | 55,41 | 7.582.414 |
08 apr 2024 | 63,73 | 64,19 | 62,47 | 62,50 | 55,01 | 12.793.951 |
03 apr 2024 | 61,33 | 63,78 | 60,55 | 63,73 | 56,09 | 17.044.875 |
02 apr 2024 | 62,22 | 62,44 | 61,01 | 61,39 | 54,03 | 12.554.458 |
01 apr 2024 | 60,35 | 62,12 | 60,33 | 62,09 | 54,66 | 15.455.221 |
29 mar 2024 | 60,49 | 61,61 | 59,89 | 60,21 | 53,00 | 8.665.713 |
28 mar 2024 | 60,44 | 62,23 | 60,17 | 60,49 | 53,24 | 15.225.505 |
27 mar 2024 | 62,72 | 62,98 | 60,44 | 60,44 | 53,20 | 15.850.057 |
26 mar 2024 | 61,98 | 64,59 | 61,34 | 62,72 | 55,21 | 32.919.480 |
25 mar 2024 | 59,86 | 60,87 | 58,01 | 60,87 | 53,58 | 20.856.133 |
22 mar 2024 | 57,29 | 57,60 | 54,85 | 55,34 | 48,71 | 10.617.894 |
21 mar 2024 | 57,67 | 58,25 | 57,22 | 57,38 | 50,51 | 6.320.520 |
20 mar 2024 | 57,56 | 58,57 | 57,34 | 57,93 | 50,99 | 7.049.928 |
19 mar 2024 | 58,00 | 58,43 | 57,37 | 57,56 | 50,67 | 7.538.599 |
18 mar 2024 | 55,00 | 58,33 | 54,65 | 58,03 | 51,08 | 14.803.947 |
15 mar 2024 | 54,89 | 54,90 | 53,25 | 54,53 | 48,00 | 7.725.129 |
14 mar 2024 | 54,73 | 55,47 | 54,34 | 54,89 | 48,31 | 6.154.953 |
13 mar 2024 | 55,35 | 55,35 | 54,41 | 54,75 | 48,19 | 7.580.332 |
12 mar 2024 | 56,06 | 56,13 | 55,12 | 55,44 | 48,80 | 9.024.820 |
11 mar 2024 | 54,67 | 56,23 | 54,67 | 56,01 | 49,30 | 13.832.233 |
08 mar 2024 | 52,91 | 54,63 | 52,91 | 54,17 | 47,68 | 10.113.480 |
07 mar 2024 | 54,29 | 54,59 | 52,91 | 52,91 | 46,57 | 8.287.866 |
06 mar 2024 | 52,67 | 55,20 | 52,63 | 54,13 | 47,65 | 13.222.240 |
05 mar 2024 | 53,37 | 53,64 | 52,40 | 52,44 | 46,16 | 8.989.162 |
04 mar 2024 | 53,21 | 54,66 | 52,59 | 53,99 | 47,53 | 11.133.889 |
01 mar 2024 | 53,58 | 54,21 | 52,90 | 53,40 | 47,00 | 8.845.200 |
29 feb 2024 | 50,87 | 53,61 | 50,74 | 53,29 | 46,90 | 10.578.901 |
28 feb 2024 | 52,18 | 54,79 | 51,27 | 51,27 | 45,13 | 14.905.599 |
27 feb 2024 | 50,93 | 52,15 | 50,80 | 52,15 | 45,90 | 9.034.072 |
26 feb 2024 | 50,67 | 52,00 | 50,27 | 51,28 | 45,14 | 10.964.917 |
23 feb 2024 | 50,01 | 50,92 | 50,01 | 50,53 | 44,48 | 8.347.036 |
22 feb 2024 | 49,63 | 51,11 | 49,35 | 50,03 | 44,03 | 8.593.870 |
21 feb 2024 | 48,73 | 50,91 | 48,27 | 49,80 | 43,83 | 12.794.797 |
20 feb 2024 | 49,20 | 49,27 | 48,30 | 48,83 | 42,98 | 8.674.251 |
19 feb 2024 | 50,43 | 50,43 | 48,89 | 49,60 | 43,66 | 10.101.825 |
08 feb 2024 | 50,03 | 51,12 | 48,77 | 49,72 | 43,76 | 13.792.489 |
07 feb 2024 | 46,89 | 49,96 | 46,81 | 49,61 | 43,67 | 14.232.666 |
06 feb 2024 | 43,67 | 47,23 | 43,47 | 46,91 | 41,29 | 13.021.149 |
05 feb 2024 | 44,50 | 44,95 | 41,33 | 44,24 | 38,94 | 15.483.697 |
02 feb 2024 | 47,53 | 47,56 | 43,81 | 44,82 | 39,45 | 14.715.696 |
01 feb 2024 | 47,63 | 48,77 | 46,78 | 47,91 | 42,17 | 12.273.954 |
31 gen 2024 | 46,24 | 48,85 | 46,01 | 47,65 | 41,95 | 14.835.444 |
30 gen 2024 | 45,73 | 47,46 | 45,36 | 46,34 | 40,79 | 10.745.634 |
29 gen 2024 | 48,47 | 48,65 | 46,00 | 46,08 | 40,56 | 14.833.825 |
*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...