Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,00 | 28,71 | 27,80 | 28,71 | 28,71 | 66.406 |
27 giu 2024 | 27,40 | 28,20 | 27,40 | 27,95 | 27,95 | 89.493 |
26 giu 2024 | 27,20 | 28,23 | 27,20 | 27,76 | 27,76 | 68.588 |
25 giu 2024 | 30,00 | 30,00 | 27,00 | 27,42 | 27,42 | 44.798 |
24 giu 2024 | 27,40 | 27,41 | 26,67 | 27,41 | 27,41 | 74.390 |
21 giu 2024 | 27,08 | 27,40 | 26,52 | 27,40 | 27,40 | 162.098 |
20 giu 2024 | 27,00 | 27,40 | 27,00 | 27,02 | 27,02 | 72.560 |
19 giu 2024 | 26,69 | 27,35 | 26,20 | 27,18 | 27,18 | 93.440 |
18 giu 2024 | 26,60 | 27,20 | 26,10 | 26,69 | 26,69 | 96.828 |
17 giu 2024 | 26,80 | 26,90 | 26,11 | 26,60 | 26,60 | 55.408 |
14 giu 2024 | 27,20 | 27,33 | 26,90 | 26,90 | 26,90 | 106.575 |
13 giu 2024 | 29,00 | 29,00 | 27,24 | 27,59 | 27,59 | 96.951 |
12 giu 2024 | 28,00 | 28,56 | 28,00 | 28,31 | 28,31 | 60.712 |
11 giu 2024 | 29,30 | 29,30 | 28,24 | 28,40 | 28,40 | 70.187 |
10 giu 2024 | 30,20 | 30,20 | 28,50 | 29,05 | 29,05 | 71.040 |
07 giu 2024 | 29,05 | 30,00 | 29,05 | 29,16 | 29,16 | 29.881 |
06 giu 2024 | 30,69 | 30,69 | 29,05 | 29,05 | 29,05 | 68.647 |
05 giu 2024 | 29,10 | 30,11 | 29,10 | 30,01 | 30,01 | 92.763 |
04 giu 2024 | 30,15 | 30,50 | 29,07 | 29,20 | 29,20 | 106.667 |
03 giu 2024 | 31,20 | 31,77 | 30,58 | 30,58 | 30,58 | 81.185 |
31 mag 2024 | 31,25 | 31,70 | 30,83 | 31,15 | 31,15 | 81.618 |
30 mag 2024 | 30,10 | 31,30 | 30,10 | 31,16 | 31,16 | 84.113 |
29 mag 2024 | 31,76 | 31,76 | 30,20 | 30,26 | 30,26 | 54.176 |
28 mag 2024 | 30,10 | 31,20 | 30,10 | 31,05 | 31,05 | 131.551 |
27 mag 2024 | 29,11 | 32,00 | 29,11 | 30,07 | 30,07 | 55.989 |
24 mag 2024 | 31,45 | 31,92 | 31,00 | 31,92 | 31,92 | 38.558 |
23 mag 2024 | 31,88 | 32,11 | 31,45 | 31,65 | 31,65 | 300.893 |
22 mag 2024 | 31,00 | 32,00 | 30,80 | 31,67 | 31,67 | 157.997 |
21 mag 2024 | 29,15 | 30,88 | 29,15 | 30,77 | 30,77 | 403.911 |
16 mag 2024 | 27,31 | 29,09 | 27,31 | 29,09 | 29,09 | 322.607 |
15 mag 2024 | 27,50 | 28,00 | 27,07 | 27,31 | 27,31 | 45.323 |
14 mag 2024 | 27,70 | 28,50 | 27,20 | 27,20 | 27,20 | 158.482 |
13 mag 2024 | 29,00 | 29,00 | 27,80 | 27,80 | 27,80 | 124.583 |
10 mag 2024 | 28,00 | 29,00 | 28,00 | 28,74 | 28,74 | 317.204 |
08 mag 2024 | 27,72 | 28,49 | 27,17 | 27,70 | 27,70 | 314.868 |
07 mag 2024 | 30,00 | 30,00 | 27,00 | 27,39 | 27,39 | 267.258 |
07 mag 2024 | 1:25 Frazionamento azionario |
06 mag 2024 | 26,40 | 29,45 | 26,40 | 29,25 | 29,25 | 565.052 |
03 mag 2024 | 25,75 | 26,30 | 25,35 | 26,05 | 26,05 | 94.174 |
02 mag 2024 | 26,25 | 26,30 | 25,00 | 25,55 | 25,55 | 151.791 |
30 apr 2024 | 26,80 | 26,80 | 25,95 | 26,15 | 26,15 | 67.301 |
29 apr 2024 | 26,85 | 26,85 | 25,75 | 26,05 | 26,05 | 64.644 |
26 apr 2024 | 25,75 | 26,75 | 25,75 | 26,60 | 26,60 | 131.786 |
25 apr 2024 | 25,75 | 26,15 | 25,55 | 25,95 | 25,95 | 87.944 |
24 apr 2024 | 26,50 | 26,65 | 25,75 | 25,95 | 25,95 | 57.498 |
23 apr 2024 | 25,85 | 26,70 | 25,75 | 26,25 | 26,25 | 110.362 |
22 apr 2024 | 25,75 | 26,85 | 25,75 | 26,40 | 26,40 | 75.895 |
19 apr 2024 | 26,90 | 26,90 | 25,90 | 26,05 | 26,05 | 107.940 |
18 apr 2024 | 26,75 | 27,15 | 26,55 | 26,90 | 26,90 | 70.164 |
17 apr 2024 | 26,90 | 27,45 | 26,85 | 26,95 | 26,95 | 84.497 |
16 apr 2024 | 27,65 | 27,65 | 26,85 | 27,00 | 27,00 | 90.470 |
15 apr 2024 | 28,90 | 28,90 | 27,60 | 27,60 | 27,60 | 132.501 |
12 apr 2024 | 28,45 | 29,45 | 28,25 | 28,95 | 28,95 | 172.702 |
11 apr 2024 | 27,25 | 28,80 | 27,25 | 28,45 | 28,45 | 128.898 |
10 apr 2024 | 28,40 | 28,40 | 27,15 | 27,25 | 27,25 | 193.186 |
09 apr 2024 | 28,30 | 29,10 | 28,25 | 28,40 | 28,40 | 250.210 |
08 apr 2024 | 29,75 | 29,75 | 28,35 | 28,35 | 28,35 | 162.258 |
05 apr 2024 | 29,50 | 29,60 | 28,95 | 29,00 | 29,00 | 73.232 |
04 apr 2024 | 28,75 | 29,95 | 28,30 | 29,40 | 29,40 | 238.246 |
03 apr 2024 | 28,25 | 28,30 | 27,85 | 28,30 | 28,30 | 124.877 |
02 apr 2024 | 28,00 | 29,25 | 27,60 | 28,05 | 28,05 | 180.362 |
27 mar 2024 | 27,63 | 28,25 | 27,50 | 28,25 | 28,25 | 73.387 |
26 mar 2024 | 26,13 | 28,00 | 26,13 | 27,88 | 27,88 | 176.113 |
25 mar 2024 | 26,25 | 27,00 | 26,00 | 26,88 | 26,88 | 158.308 |
22 mar 2024 | 26,00 | 26,25 | 25,75 | 25,75 | 25,75 | 66.917 |
21 mar 2024 | 26,13 | 26,25 | 25,75 | 26,00 | 26,00 | 130.846 |
20 mar 2024 | 25,50 | 26,63 | 25,50 | 26,00 | 26,00 | 136.577 |
19 mar 2024 | 26,88 | 27,00 | 25,25 | 26,25 | 26,25 | 316.601 |
18 mar 2024 | 27,38 | 27,75 | 26,50 | 26,75 | 26,75 | 242.254 |
15 mar 2024 | 28,75 | 28,88 | 26,63 | 27,13 | 27,13 | 574.497 |
14 mar 2024 | 31,50 | 32,25 | 27,75 | 28,75 | 28,75 | 2.345.659 |
13 mar 2024 | 29,00 | 29,00 | 27,88 | 28,75 | 28,75 | 290.368 |
12 mar 2024 | 28,50 | 29,50 | 27,25 | 29,13 | 29,13 | 796.831 |
11 mar 2024 | 26,88 | 28,38 | 26,38 | 27,88 | 27,88 | 665.728 |
08 mar 2024 | 23,50 | 27,00 | 23,50 | 26,38 | 26,38 | 1.554.373 |
07 mar 2024 | 22,30 | 22,50 | 22,00 | 22,20 | 22,20 | 75.202 |
06 mar 2024 | 22,15 | 22,65 | 22,00 | 22,30 | 22,30 | 59.152 |
05 mar 2024 | 22,75 | 22,75 | 22,15 | 22,15 | 22,15 | 68.391 |
04 mar 2024 | 23,00 | 23,15 | 22,45 | 22,70 | 22,70 | 102.584 |
01 mar 2024 | 22,65 | 23,20 | 22,25 | 22,80 | 22,80 | 170.419 |
29 feb 2024 | 22,75 | 23,20 | 21,95 | 22,55 | 22,55 | 454.624 |
28 feb 2024 | 23,25 | 23,30 | 22,90 | 23,25 | 23,25 | 73.208 |
27 feb 2024 | 23,75 | 23,75 | 22,80 | 23,00 | 23,00 | 67.794 |
26 feb 2024 | 22,85 | 23,25 | 22,75 | 23,25 | 23,25 | 83.988 |
23 feb 2024 | 23,10 | 23,10 | 22,75 | 22,85 | 22,85 | 79.631 |
22 feb 2024 | 23,00 | 23,70 | 22,85 | 23,40 | 23,40 | 171.587 |
21 feb 2024 | 22,50 | 22,90 | 22,10 | 22,75 | 22,75 | 106.068 |
20 feb 2024 | 22,70 | 23,00 | 22,45 | 22,70 | 22,70 | 93.944 |
19 feb 2024 | 23,00 | 23,35 | 22,55 | 23,00 | 23,00 | 132.075 |
16 feb 2024 | 22,80 | 23,35 | 22,80 | 23,00 | 23,00 | 133.189 |
15 feb 2024 | 23,50 | 23,60 | 22,75 | 23,10 | 23,10 | 95.613 |
14 feb 2024 | 23,75 | 23,75 | 23,05 | 23,60 | 23,60 | 65.064 |
13 feb 2024 | 24,00 | 24,00 | 23,05 | 23,05 | 23,05 | 125.512 |
12 feb 2024 | 23,25 | 24,10 | 23,25 | 24,05 | 24,05 | 105.905 |
09 feb 2024 | 23,75 | 23,75 | 23,25 | 23,30 | 23,30 | 193.266 |
08 feb 2024 | 24,50 | 24,50 | 23,40 | 23,60 | 23,60 | 116.383 |
07 feb 2024 | 24,40 | 24,70 | 23,50 | 23,50 | 23,50 | 148.769 |
06 feb 2024 | 24,00 | 24,15 | 23,50 | 24,15 | 24,15 | 176.269 |
05 feb 2024 | 23,85 | 24,40 | 23,60 | 24,05 | 24,05 | 213.597 |
02 feb 2024 | 25,00 | 25,00 | 23,85 | 23,85 | 23,85 | 204.672 |
*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...