Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,77 | 25,75 | 24,55 | 25,21 | 25,21 | 3.299.400 |
27 giu 2024 | 25,27 | 25,92 | 24,80 | 24,81 | 24,81 | 3.522.733 |
26 giu 2024 | 25,18 | 25,85 | 24,62 | 25,63 | 25,63 | 3.961.793 |
25 giu 2024 | 26,08 | 26,38 | 24,60 | 25,12 | 25,12 | 5.316.980 |
24 giu 2024 | 27,53 | 27,92 | 26,05 | 26,13 | 26,13 | 7.871.646 |
21 giu 2024 | 26,73 | 28,49 | 26,20 | 28,11 | 28,11 | 10.589.596 |
20 giu 2024 | 25,98 | 27,58 | 25,91 | 26,42 | 26,42 | 7.309.870 |
19 giu 2024 | 25,92 | 26,09 | 25,35 | 25,79 | 25,79 | 2.229.809 |
18 giu 2024 | 26,06 | 26,27 | 25,61 | 25,87 | 25,87 | 3.094.786 |
17 giu 2024 | 25,79 | 26,43 | 25,53 | 26,08 | 26,08 | 3.244.757 |
14 giu 2024 | 25,93 | 26,05 | 25,42 | 25,87 | 25,87 | 3.377.437 |
13 giu 2024 | 24,82 | 26,80 | 24,82 | 25,95 | 25,95 | 5.171.070 |
12 giu 2024 | 24,63 | 25,05 | 24,60 | 24,89 | 24,89 | 1.777.675 |
11 giu 2024 | 23,16 | 24,82 | 22,90 | 24,75 | 24,75 | 2.469.742 |
07 giu 2024 | 23,45 | 23,90 | 23,06 | 23,28 | 23,28 | 1.708.984 |
06 giu 2024 | 24,63 | 25,13 | 23,33 | 23,42 | 23,42 | 2.702.285 |
05 giu 2024 | 24,11 | 25,19 | 24,11 | 24,35 | 24,35 | 1.970.097 |
04 giu 2024 | 24,76 | 24,89 | 24,06 | 24,49 | 24,49 | 2.127.377 |
03 giu 2024 | 24,79 | 25,60 | 24,70 | 24,90 | 24,90 | 2.664.959 |
31 mag 2024 | 24,84 | 25,30 | 24,57 | 24,98 | 24,98 | 2.763.091 |
30 mag 2024 | 24,00 | 25,13 | 23,51 | 24,80 | 24,80 | 3.198.515 |
29 mag 2024 | 23,88 | 24,71 | 23,88 | 24,11 | 24,11 | 1.830.284 |
28 mag 2024 | 23,52 | 24,87 | 23,48 | 24,13 | 24,13 | 2.828.208 |
27 mag 2024 | 23,18 | 23,78 | 22,58 | 23,70 | 23,70 | 1.576.836 |
24 mag 2024 | 23,30 | 23,68 | 23,13 | 23,21 | 23,21 | 1.466.145 |
23 mag 2024 | 23,92 | 24,00 | 23,37 | 23,51 | 23,51 | 1.244.793 |
23 mag 2024 | 0.35 Dividendo |
23 mag 2024 | 1.2:1 Frazionamento azionario |
22 mag 2024 | 23,98 | 24,19 | 23,75 | 24,11 | 23,76 | 1.182.830 |
21 mag 2024 | 24,27 | 24,47 | 23,83 | 23,95 | 23,60 | 1.626.859 |
20 mag 2024 | 24,21 | 24,73 | 24,15 | 24,58 | 24,23 | 1.527.814 |
17 mag 2024 | 23,72 | 24,23 | 23,63 | 24,21 | 23,86 | 1.335.978 |
16 mag 2024 | 23,94 | 24,13 | 23,72 | 23,76 | 23,41 | 1.175.539 |
15 mag 2024 | 23,85 | 24,16 | 23,60 | 23,67 | 23,32 | 992.619 |
14 mag 2024 | 23,78 | 24,23 | 23,78 | 23,85 | 23,50 | 1.291.024 |
13 mag 2024 | 24,17 | 24,21 | 23,61 | 23,78 | 23,44 | 1.583.995 |
10 mag 2024 | 25,14 | 25,14 | 24,37 | 24,39 | 24,04 | 1.538.629 |
09 mag 2024 | 24,83 | 25,29 | 24,70 | 25,08 | 24,71 | 1.489.948 |
08 mag 2024 | 25,23 | 25,23 | 24,56 | 24,60 | 24,24 | 1.377.626 |
07 mag 2024 | 25,45 | 25,53 | 25,02 | 25,24 | 24,88 | 1.366.682 |
06 mag 2024 | 25,23 | 25,59 | 25,23 | 25,42 | 25,05 | 1.473.541 |
30 apr 2024 | 24,98 | 25,09 | 24,64 | 24,88 | 24,51 | 1.535.125 |
29 apr 2024 | 24,36 | 25,25 | 24,35 | 25,08 | 24,72 | 1.940.437 |
26 apr 2024 | 23,67 | 24,50 | 23,47 | 24,34 | 23,99 | 2.106.724 |
25 apr 2024 | 23,44 | 24,02 | 23,44 | 23,67 | 23,32 | 1.559.005 |
24 apr 2024 | 23,06 | 23,73 | 22,77 | 23,72 | 23,37 | 2.077.790 |
23 apr 2024 | 22,71 | 23,08 | 22,60 | 22,82 | 22,49 | 1.545.236 |
22 apr 2024 | 22,35 | 22,68 | 21,75 | 22,49 | 22,17 | 1.522.899 |
19 apr 2024 | 22,77 | 22,96 | 22,40 | 22,50 | 22,17 | 2.101.951 |
18 apr 2024 | 22,74 | 23,56 | 22,52 | 23,00 | 22,67 | 2.532.721 |
17 apr 2024 | 22,01 | 23,05 | 22,01 | 22,90 | 22,57 | 3.059.628 |
16 apr 2024 | 23,42 | 24,07 | 21,50 | 21,58 | 21,26 | 4.414.428 |
15 apr 2024 | 24,11 | 24,57 | 23,57 | 24,28 | 23,93 | 2.306.259 |
12 apr 2024 | 24,33 | 24,77 | 24,10 | 24,21 | 23,86 | 1.367.372 |
11 apr 2024 | 24,25 | 24,73 | 24,05 | 24,31 | 23,96 | 1.133.107 |
10 apr 2024 | 24,83 | 24,87 | 24,08 | 24,27 | 23,92 | 1.906.564 |
09 apr 2024 | 24,17 | 24,93 | 24,02 | 24,89 | 24,53 | 1.689.663 |
08 apr 2024 | 25,29 | 25,32 | 24,09 | 24,10 | 23,75 | 1.809.830 |
03 apr 2024 | 26,04 | 26,04 | 25,08 | 25,65 | 25,28 | 1.537.176 |
02 apr 2024 | 25,89 | 26,17 | 25,67 | 25,88 | 25,51 | 1.330.160 |
01 apr 2024 | 25,82 | 26,24 | 25,52 | 26,07 | 25,69 | 1.902.248 |
29 mar 2024 | 25,24 | 25,47 | 24,94 | 25,89 | 25,52 | 1.281.992 |
28 mar 2024 | 24,63 | 25,93 | 24,46 | 25,37 | 25,00 | 2.104.570 |
27 mar 2024 | 26,33 | 26,42 | 24,59 | 24,71 | 24,35 | 2.233.759 |
26 mar 2024 | 26,17 | 26,54 | 25,42 | 25,91 | 25,53 | 2.274.790 |
25 mar 2024 | 27,50 | 27,73 | 26,13 | 26,20 | 25,82 | 2.323.365 |
22 mar 2024 | 28,14 | 28,31 | 27,17 | 27,54 | 27,14 | 2.241.699 |
21 mar 2024 | 28,50 | 28,75 | 27,82 | 28,07 | 27,66 | 2.037.798 |
20 mar 2024 | 28,08 | 28,35 | 27,86 | 28,30 | 27,89 | 1.765.196 |
19 mar 2024 | 28,27 | 28,48 | 27,90 | 28,15 | 27,74 | 2.193.850 |
18 mar 2024 | 27,39 | 28,27 | 27,39 | 28,20 | 27,79 | 2.331.787 |
15 mar 2024 | 27,24 | 27,52 | 26,85 | 27,40 | 27,00 | 1.958.959 |
14 mar 2024 | 28,05 | 28,48 | 26,84 | 27,38 | 26,98 | 3.100.554 |
13 mar 2024 | 28,09 | 28,75 | 27,77 | 28,13 | 27,72 | 2.781.874 |
12 mar 2024 | 27,33 | 28,42 | 27,29 | 28,06 | 27,65 | 2.797.210 |
11 mar 2024 | 27,00 | 27,48 | 26,69 | 27,46 | 27,06 | 2.173.465 |
08 mar 2024 | 26,58 | 27,43 | 26,52 | 27,32 | 26,92 | 2.812.405 |
07 mar 2024 | 27,02 | 27,50 | 26,32 | 26,52 | 26,13 | 2.578.298 |
06 mar 2024 | 27,21 | 27,61 | 26,34 | 27,06 | 26,67 | 2.650.221 |
05 mar 2024 | 27,92 | 28,20 | 26,94 | 27,34 | 26,94 | 3.225.868 |
04 mar 2024 | 27,08 | 28,25 | 27,08 | 28,19 | 27,78 | 4.612.462 |
01 mar 2024 | 26,82 | 27,77 | 26,26 | 27,34 | 26,94 | 4.485.936 |
29 feb 2024 | 24,25 | 26,28 | 24,25 | 26,28 | 25,90 | 3.765.382 |
28 feb 2024 | 27,01 | 27,68 | 24,17 | 24,58 | 24,23 | 5.552.344 |
27 feb 2024 | 25,77 | 27,09 | 25,42 | 27,08 | 26,69 | 3.820.081 |
26 feb 2024 | 25,90 | 26,80 | 25,38 | 25,85 | 25,47 | 3.899.120 |
23 feb 2024 | 25,13 | 26,00 | 24,74 | 25,95 | 25,57 | 3.644.751 |
22 feb 2024 | 24,17 | 25,02 | 24,17 | 24,98 | 24,61 | 3.094.412 |
21 feb 2024 | 24,02 | 25,24 | 23,59 | 24,34 | 23,99 | 3.202.531 |
20 feb 2024 | 24,38 | 24,53 | 23,51 | 24,31 | 23,96 | 3.859.101 |
19 feb 2024 | 24,56 | 26,00 | 24,13 | 24,75 | 24,39 | 5.121.708 |
08 feb 2024 | 20,09 | 24,12 | 20,08 | 24,12 | 23,77 | 5.573.440 |
07 feb 2024 | 20,67 | 21,19 | 19,67 | 20,10 | 19,81 | 3.685.610 |
06 feb 2024 | 18,65 | 20,79 | 17,75 | 20,41 | 20,11 | 4.841.552 |
05 feb 2024 | 21,25 | 21,49 | 18,52 | 19,17 | 18,90 | 4.086.660 |
02 feb 2024 | 23,23 | 23,42 | 20,59 | 21,68 | 21,37 | 4.262.662 |
01 feb 2024 | 23,41 | 24,06 | 22,65 | 23,23 | 22,90 | 2.463.039 |
31 gen 2024 | 24,45 | 24,65 | 23,48 | 23,51 | 23,17 | 2.264.276 |
30 gen 2024 | 25,30 | 25,50 | 24,55 | 24,55 | 24,19 | 1.763.552 |
29 gen 2024 | 26,67 | 27,16 | 25,42 | 25,48 | 25,11 | 2.155.545 |
*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...