Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 15,34 | 15,78 | 15,26 | 15,54 | 15,54 | 970.256 |
28 giu 2024 | 15,24 | 15,59 | 15,05 | 15,25 | 15,25 | 1.518.156 |
27 giu 2024 | 14,95 | 15,23 | 14,87 | 14,96 | 14,96 | 1.037.697 |
26 giu 2024 | 14,71 | 15,09 | 14,55 | 15,05 | 15,05 | 1.005.849 |
25 giu 2024 | 14,73 | 14,88 | 14,50 | 14,68 | 14,68 | 1.061.991 |
24 giu 2024 | 15,20 | 15,22 | 14,56 | 14,68 | 14,68 | 1.397.115 |
21 giu 2024 | 15,20 | 15,37 | 15,00 | 15,31 | 15,31 | 753.095 |
20 giu 2024 | 15,45 | 15,67 | 15,22 | 15,28 | 15,28 | 1.120.032 |
19 giu 2024 | 15,50 | 15,60 | 15,40 | 15,47 | 15,47 | 631.100 |
18 giu 2024 | 15,56 | 15,60 | 15,30 | 15,50 | 15,50 | 899.558 |
17 giu 2024 | 15,49 | 15,66 | 15,43 | 15,51 | 15,51 | 961.463 |
14 giu 2024 | 15,44 | 15,49 | 15,20 | 15,49 | 15,49 | 1.111.520 |
13 giu 2024 | 15,82 | 15,98 | 15,38 | 15,43 | 15,43 | 1.520.020 |
12 giu 2024 | 15,88 | 16,09 | 15,75 | 15,89 | 15,89 | 1.000.359 |
11 giu 2024 | 15,70 | 15,98 | 15,50 | 15,90 | 15,90 | 1.046.814 |
07 giu 2024 | 15,40 | 15,80 | 15,35 | 15,63 | 15,63 | 1.018.984 |
06 giu 2024 | 15,75 | 15,93 | 15,29 | 15,42 | 15,42 | 1.662.148 |
05 giu 2024 | 16,13 | 16,19 | 15,75 | 15,79 | 15,79 | 1.214.093 |
04 giu 2024 | 16,35 | 16,35 | 16,03 | 16,18 | 16,18 | 865.876 |
03 giu 2024 | 16,42 | 16,55 | 16,08 | 16,21 | 16,21 | 1.250.756 |
31 mag 2024 | 16,64 | 16,80 | 16,40 | 16,42 | 16,42 | 939.950 |
30 mag 2024 | 16,60 | 16,86 | 16,53 | 16,64 | 16,64 | 989.447 |
29 mag 2024 | 16,53 | 16,81 | 16,34 | 16,70 | 16,70 | 1.308.015 |
28 mag 2024 | 17,00 | 17,00 | 16,38 | 16,51 | 16,51 | 1.628.480 |
28 mag 2024 | 0.7 Dividendo |
28 mag 2024 | 1.3:1 Frazionamento azionario |
27 mag 2024 | 17,62 | 17,76 | 17,02 | 17,35 | 16,65 | 2.460.842 |
24 mag 2024 | 17,80 | 17,92 | 17,58 | 17,62 | 16,90 | 2.705.008 |
23 mag 2024 | 18,11 | 18,17 | 17,65 | 17,70 | 16,99 | 1.924.738 |
22 mag 2024 | 18,49 | 18,53 | 18,00 | 18,04 | 17,31 | 2.029.679 |
21 mag 2024 | 18,61 | 18,69 | 18,28 | 18,37 | 17,63 | 1.637.849 |
20 mag 2024 | 17,87 | 18,74 | 17,83 | 18,52 | 17,77 | 3.830.483 |
17 mag 2024 | 17,62 | 17,95 | 17,53 | 17,79 | 17,07 | 2.314.674 |
16 mag 2024 | 17,87 | 18,08 | 17,57 | 17,65 | 16,94 | 3.150.530 |
15 mag 2024 | 17,70 | 18,29 | 17,64 | 17,97 | 17,24 | 2.867.352 |
14 mag 2024 | 17,88 | 18,15 | 17,73 | 17,82 | 17,10 | 3.946.922 |
13 mag 2024 | 18,46 | 18,59 | 17,88 | 18,13 | 17,40 | 4.921.079 |
10 mag 2024 | 18,52 | 20,12 | 18,29 | 18,41 | 17,66 | 9.612.890 |
09 mag 2024 | 17,31 | 19,23 | 17,31 | 18,63 | 17,88 | 8.876.206 |
08 mag 2024 | 17,38 | 17,85 | 17,31 | 17,54 | 16,83 | 6.331.314 |
07 mag 2024 | 16,88 | 17,37 | 16,77 | 17,25 | 16,55 | 5.884.362 |
06 mag 2024 | 16,75 | 16,98 | 16,25 | 16,84 | 16,16 | 4.462.649 |
30 apr 2024 | 15,92 | 16,45 | 15,92 | 16,28 | 15,63 | 2.103.346 |
29 apr 2024 | 15,73 | 16,05 | 15,73 | 16,05 | 15,41 | 1.804.857 |
26 apr 2024 | 15,96 | 15,97 | 15,71 | 15,82 | 15,18 | 3.459.570 |
25 apr 2024 | 16,13 | 16,43 | 16,08 | 16,27 | 15,61 | 2.130.622 |
24 apr 2024 | 16,38 | 16,45 | 16,04 | 16,22 | 15,57 | 2.726.295 |
23 apr 2024 | 16,65 | 16,68 | 16,35 | 16,45 | 15,78 | 3.355.279 |
22 apr 2024 | 16,00 | 16,71 | 15,86 | 16,69 | 16,02 | 5.693.482 |
19 apr 2024 | 16,12 | 16,50 | 15,65 | 15,96 | 15,32 | 5.861.507 |
18 apr 2024 | 14,69 | 15,60 | 14,69 | 15,36 | 14,74 | 2.146.697 |
17 apr 2024 | 14,70 | 14,85 | 14,47 | 14,81 | 14,21 | 1.277.043 |
16 apr 2024 | 14,71 | 14,84 | 14,28 | 14,37 | 13,79 | 1.597.862 |
15 apr 2024 | 15,02 | 15,13 | 14,54 | 14,84 | 14,24 | 1.619.108 |
12 apr 2024 | 15,15 | 15,31 | 14,94 | 15,03 | 14,42 | 990.558 |
11 apr 2024 | 15,28 | 15,39 | 15,15 | 15,18 | 14,57 | 880.859 |
10 apr 2024 | 15,54 | 15,54 | 15,12 | 15,16 | 14,55 | 956.098 |
09 apr 2024 | 15,16 | 15,50 | 15,16 | 15,48 | 14,86 | 1.063.396 |
08 apr 2024 | 15,80 | 15,86 | 15,18 | 15,18 | 14,57 | 1.451.372 |
03 apr 2024 | 15,55 | 15,73 | 15,46 | 15,60 | 14,97 | 1.334.990 |
02 apr 2024 | 15,38 | 15,61 | 15,37 | 15,56 | 14,93 | 1.303.140 |
01 apr 2024 | 15,23 | 15,38 | 14,98 | 15,37 | 14,75 | 1.319.032 |
29 mar 2024 | 14,79 | 14,92 | 14,79 | 14,97 | 14,37 | 476.669 |
28 mar 2024 | 14,84 | 14,95 | 14,68 | 14,79 | 14,20 | 1.251.983 |
27 mar 2024 | 14,99 | 15,18 | 14,83 | 14,84 | 14,24 | 1.108.572 |
26 mar 2024 | 14,83 | 15,08 | 14,78 | 14,98 | 14,38 | 782.236 |
25 mar 2024 | 15,12 | 15,26 | 14,88 | 14,89 | 14,29 | 1.185.330 |
22 mar 2024 | 15,56 | 15,58 | 15,00 | 15,12 | 14,51 | 1.553.806 |
21 mar 2024 | 15,77 | 15,82 | 15,52 | 15,56 | 14,93 | 1.366.944 |
20 mar 2024 | 15,73 | 15,78 | 15,57 | 15,76 | 15,13 | 1.251.146 |
19 mar 2024 | 15,75 | 15,85 | 15,62 | 15,71 | 15,07 | 1.216.820 |
18 mar 2024 | 15,62 | 15,76 | 15,47 | 15,75 | 15,11 | 1.357.293 |
15 mar 2024 | 15,45 | 15,64 | 15,42 | 15,62 | 14,99 | 638.976 |
14 mar 2024 | 15,62 | 15,81 | 15,35 | 15,51 | 14,88 | 1.020.204 |
13 mar 2024 | 15,54 | 15,72 | 15,39 | 15,67 | 15,04 | 1.141.956 |
12 mar 2024 | 15,50 | 15,75 | 15,38 | 15,57 | 14,94 | 1.588.111 |
11 mar 2024 | 15,21 | 15,40 | 15,05 | 15,35 | 14,73 | 1.149.268 |
08 mar 2024 | 14,87 | 15,35 | 14,87 | 15,13 | 14,52 | 1.291.611 |
07 mar 2024 | 14,88 | 15,19 | 14,77 | 14,91 | 14,31 | 1.739.488 |
06 mar 2024 | 14,85 | 14,96 | 14,62 | 14,83 | 14,23 | 1.361.916 |
05 mar 2024 | 15,06 | 15,18 | 14,80 | 14,85 | 14,25 | 1.213.076 |
04 mar 2024 | 15,03 | 15,19 | 14,84 | 15,15 | 14,53 | 1.218.530 |
01 mar 2024 | 15,12 | 15,21 | 14,98 | 15,05 | 14,44 | 1.501.805 |
29 feb 2024 | 14,97 | 15,32 | 14,78 | 15,22 | 14,60 | 2.729.433 |
28 feb 2024 | 15,95 | 16,37 | 15,08 | 15,08 | 14,47 | 3.422.620 |
27 feb 2024 | 15,33 | 16,00 | 15,29 | 15,98 | 15,34 | 2.057.879 |
26 feb 2024 | 15,79 | 15,79 | 15,32 | 15,50 | 14,87 | 2.122.255 |
23 feb 2024 | 14,75 | 15,87 | 14,54 | 15,77 | 15,13 | 3.493.708 |
22 feb 2024 | 14,43 | 14,75 | 14,40 | 14,72 | 14,12 | 867.822 |
21 feb 2024 | 14,38 | 14,82 | 14,25 | 14,51 | 13,92 | 1.277.482 |
20 feb 2024 | 14,50 | 14,51 | 14,18 | 14,43 | 13,85 | 930.030 |
19 feb 2024 | 14,59 | 14,88 | 14,36 | 14,46 | 13,88 | 1.752.544 |
08 feb 2024 | 13,46 | 14,76 | 13,34 | 14,47 | 13,89 | 2.905.615 |
07 feb 2024 | 13,45 | 13,75 | 12,92 | 13,46 | 12,92 | 2.616.640 |
06 feb 2024 | 12,75 | 13,49 | 12,10 | 13,23 | 12,70 | 2.403.481 |
05 feb 2024 | 12,72 | 13,15 | 11,98 | 12,73 | 12,22 | 2.667.532 |
02 feb 2024 | 13,78 | 13,91 | 12,36 | 12,97 | 12,45 | 3.106.210 |
01 feb 2024 | 13,96 | 14,12 | 13,54 | 13,72 | 13,16 | 1.208.597 |
31 gen 2024 | 14,65 | 14,76 | 13,86 | 13,89 | 13,33 | 1.290.460 |
30 gen 2024 | 15,10 | 15,28 | 14,52 | 14,53 | 13,94 | 1.097.896 |
*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...