Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,11 | 31,33 | 27,90 | 29,29 | 29,29 | 7.618.335 |
27 giu 2024 | 27,39 | 28,90 | 27,22 | 28,12 | 28,12 | 4.383.533 |
26 giu 2024 | 27,60 | 28,20 | 27,00 | 27,72 | 27,72 | 2.757.768 |
25 giu 2024 | 26,95 | 28,55 | 26,72 | 27,90 | 27,90 | 3.058.232 |
24 giu 2024 | 26,11 | 27,55 | 26,08 | 26,59 | 26,59 | 2.475.196 |
21 giu 2024 | 27,71 | 27,84 | 26,42 | 26,55 | 26,55 | 2.725.706 |
20 giu 2024 | 27,29 | 28,50 | 26,80 | 28,30 | 28,30 | 4.690.066 |
19 giu 2024 | 25,36 | 29,00 | 24,72 | 27,50 | 27,50 | 4.271.305 |
18 giu 2024 | 24,29 | 26,86 | 24,29 | 25,48 | 25,48 | 1.367.799 |
17 giu 2024 | 24,19 | 24,56 | 23,66 | 24,34 | 24,34 | 302.622 |
14 giu 2024 | 24,82 | 25,02 | 24,33 | 24,56 | 24,56 | 177.867 |
13 giu 2024 | 24,03 | 25,05 | 24,02 | 24,80 | 24,80 | 216.671 |
12 giu 2024 | 24,49 | 24,78 | 24,00 | 24,54 | 24,54 | 225.093 |
11 giu 2024 | 23,88 | 24,35 | 23,38 | 24,22 | 24,22 | 280.872 |
07 giu 2024 | 23,42 | 23,97 | 23,35 | 23,57 | 23,57 | 167.043 |
06 giu 2024 | 24,19 | 24,29 | 23,18 | 23,30 | 23,30 | 420.564 |
05 giu 2024 | 24,44 | 24,89 | 23,96 | 24,30 | 24,30 | 457.806 |
04 giu 2024 | 25,73 | 25,73 | 24,48 | 24,94 | 24,94 | 406.970 |
03 giu 2024 | 25,76 | 25,95 | 25,40 | 25,68 | 25,68 | 407.679 |
31 mag 2024 | 25,08 | 26,05 | 25,07 | 25,88 | 25,88 | 410.380 |
30 mag 2024 | 25,96 | 25,96 | 25,00 | 25,11 | 25,11 | 269.674 |
30 mag 2024 | 0.6 Dividendo |
30 mag 2024 | 1.4:1 Frazionamento azionario |
29 mag 2024 | 25,68 | 25,85 | 25,36 | 25,76 | 25,16 | 358.019 |
28 mag 2024 | 25,47 | 25,99 | 25,28 | 25,52 | 24,93 | 626.851 |
27 mag 2024 | 26,14 | 26,14 | 25,14 | 25,67 | 25,07 | 355.726 |
24 mag 2024 | 26,41 | 26,78 | 25,42 | 26,14 | 25,53 | 671.606 |
23 mag 2024 | 25,79 | 26,56 | 25,58 | 26,41 | 25,79 | 949.274 |
22 mag 2024 | 25,68 | 25,99 | 25,46 | 25,86 | 25,26 | 295.285 |
21 mag 2024 | 25,50 | 25,71 | 25,37 | 25,68 | 25,08 | 270.144 |
20 mag 2024 | 25,21 | 26,06 | 25,21 | 25,71 | 25,12 | 602.366 |
17 mag 2024 | 24,71 | 25,24 | 24,44 | 25,21 | 24,63 | 437.490 |
16 mag 2024 | 24,21 | 24,92 | 24,20 | 24,79 | 24,21 | 412.668 |
15 mag 2024 | 24,29 | 25,29 | 24,29 | 24,64 | 24,07 | 401.013 |
14 mag 2024 | 25,48 | 25,57 | 24,40 | 24,69 | 24,11 | 488.868 |
13 mag 2024 | 25,61 | 25,61 | 24,89 | 25,24 | 24,65 | 468.253 |
10 mag 2024 | 26,44 | 26,69 | 25,64 | 25,81 | 25,21 | 375.803 |
09 mag 2024 | 25,71 | 26,69 | 25,70 | 26,43 | 25,81 | 644.492 |
08 mag 2024 | 26,10 | 26,21 | 25,57 | 25,63 | 25,03 | 335.900 |
07 mag 2024 | 25,68 | 26,12 | 25,59 | 26,09 | 25,48 | 273.131 |
06 mag 2024 | 26,33 | 26,33 | 25,53 | 25,68 | 25,08 | 541.794 |
30 apr 2024 | 26,04 | 26,20 | 25,41 | 25,93 | 25,32 | 277.205 |
29 apr 2024 | 25,93 | 26,09 | 25,31 | 25,94 | 25,33 | 378.361 |
26 apr 2024 | 24,16 | 25,61 | 23,90 | 25,50 | 24,91 | 539.235 |
25 apr 2024 | 24,11 | 24,60 | 23,71 | 24,50 | 23,93 | 436.051 |
24 apr 2024 | 24,14 | 24,21 | 23,71 | 24,11 | 23,55 | 295.992 |
23 apr 2024 | 25,28 | 25,28 | 23,60 | 23,92 | 23,36 | 638.500 |
22 apr 2024 | 24,36 | 25,25 | 24,36 | 25,18 | 24,59 | 304.742 |
19 apr 2024 | 24,61 | 25,06 | 24,38 | 24,73 | 24,15 | 258.241 |
18 apr 2024 | 24,64 | 25,55 | 24,28 | 24,91 | 24,33 | 590.804 |
17 apr 2024 | 24,36 | 25,29 | 24,14 | 24,75 | 24,17 | 889.148 |
16 apr 2024 | 25,71 | 25,71 | 23,90 | 24,36 | 23,79 | 560.491 |
15 apr 2024 | 26,36 | 26,39 | 24,89 | 25,39 | 24,80 | 800.552 |
12 apr 2024 | 26,36 | 26,89 | 26,29 | 26,43 | 25,81 | 283.918 |
11 apr 2024 | 26,35 | 26,59 | 25,81 | 26,49 | 25,87 | 188.752 |
10 apr 2024 | 26,92 | 27,13 | 26,13 | 26,51 | 25,90 | 309.568 |
09 apr 2024 | 26,21 | 27,03 | 25,69 | 26,92 | 26,29 | 474.849 |
08 apr 2024 | 26,32 | 26,99 | 26,11 | 26,34 | 25,72 | 393.090 |
03 apr 2024 | 25,93 | 27,12 | 25,93 | 26,73 | 26,11 | 539.222 |
02 apr 2024 | 26,45 | 27,12 | 26,45 | 26,61 | 25,99 | 504.310 |
01 apr 2024 | 27,86 | 27,93 | 26,57 | 27,02 | 26,39 | 860.186 |
29 mar 2024 | 26,16 | 27,41 | 26,07 | 27,24 | 26,61 | 502.629 |
28 mar 2024 | 25,29 | 26,82 | 25,08 | 26,41 | 25,80 | 527.436 |
27 mar 2024 | 26,64 | 27,56 | 25,46 | 25,49 | 24,89 | 422.881 |
26 mar 2024 | 27,07 | 27,69 | 26,50 | 27,18 | 26,55 | 695.959 |
25 mar 2024 | 27,86 | 28,49 | 27,29 | 27,61 | 26,96 | 436.760 |
22 mar 2024 | 27,79 | 28,19 | 27,31 | 27,79 | 27,14 | 366.653 |
21 mar 2024 | 28,09 | 28,21 | 27,66 | 28,11 | 27,46 | 373.688 |
20 mar 2024 | 28,00 | 28,32 | 27,44 | 27,96 | 27,31 | 289.613 |
19 mar 2024 | 28,18 | 28,78 | 28,05 | 28,22 | 27,56 | 422.234 |
18 mar 2024 | 27,86 | 28,53 | 27,86 | 28,18 | 27,52 | 329.210 |
15 mar 2024 | 26,99 | 28,00 | 26,99 | 27,77 | 27,12 | 317.808 |
14 mar 2024 | 27,57 | 27,86 | 27,01 | 27,26 | 26,63 | 402.934 |
13 mar 2024 | 27,46 | 28,04 | 27,39 | 27,67 | 27,03 | 246.852 |
12 mar 2024 | 27,04 | 28,18 | 26,93 | 27,66 | 27,01 | 597.172 |
11 mar 2024 | 26,57 | 26,98 | 26,43 | 26,94 | 26,32 | 301.695 |
08 mar 2024 | 26,70 | 27,11 | 26,43 | 26,71 | 26,09 | 261.118 |
07 mar 2024 | 27,30 | 27,39 | 26,70 | 26,70 | 26,08 | 139.543 |
06 mar 2024 | 26,79 | 27,50 | 26,79 | 27,13 | 26,50 | 193.683 |
05 mar 2024 | 27,46 | 27,78 | 26,83 | 27,06 | 26,43 | 192.949 |
04 mar 2024 | 27,09 | 27,78 | 26,50 | 27,61 | 26,97 | 545.294 |
01 mar 2024 | 26,71 | 27,30 | 26,54 | 27,12 | 26,49 | 457.289 |
29 feb 2024 | 25,71 | 26,89 | 25,71 | 26,68 | 26,06 | 407.558 |
28 feb 2024 | 27,72 | 28,21 | 25,79 | 26,09 | 25,48 | 722.698 |
27 feb 2024 | 27,35 | 27,68 | 26,93 | 27,48 | 26,84 | 313.479 |
26 feb 2024 | 26,38 | 27,86 | 26,38 | 27,48 | 26,84 | 347.230 |
23 feb 2024 | 27,03 | 27,11 | 26,43 | 26,91 | 26,29 | 259.847 |
22 feb 2024 | 26,51 | 27,29 | 26,46 | 26,76 | 26,13 | 223.486 |
21 feb 2024 | 26,20 | 27,37 | 26,14 | 27,05 | 26,42 | 302.601 |
20 feb 2024 | 25,71 | 27,01 | 25,64 | 26,75 | 26,13 | 292.720 |
19 feb 2024 | 26,35 | 27,56 | 25,63 | 26,07 | 25,46 | 673.267 |
08 feb 2024 | 23,36 | 26,40 | 22,93 | 25,71 | 25,11 | 703.054 |
07 feb 2024 | 23,36 | 23,99 | 22,89 | 23,91 | 23,36 | 505.835 |
06 feb 2024 | 22,86 | 24,69 | 21,51 | 23,84 | 23,29 | 819.018 |
05 feb 2024 | 23,41 | 24,12 | 21,27 | 23,50 | 22,95 | 763.478 |
02 feb 2024 | 25,06 | 25,26 | 22,72 | 24,57 | 24,00 | 732.453 |
01 feb 2024 | 25,00 | 25,24 | 23,78 | 25,06 | 24,47 | 622.454 |
31 gen 2024 | 26,00 | 26,67 | 25,00 | 25,00 | 24,42 | 780.315 |
30 gen 2024 | 25,71 | 26,75 | 25,14 | 25,93 | 25,32 | 939.520 |
29 gen 2024 | 26,51 | 26,74 | 25,36 | 25,59 | 24,99 | 417.103 |
*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...