Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 14,71 | 14,99 | 14,70 | 14,79 | 14,79 | 20.850 |
25 giu 2024 | 14,85 | 14,92 | 14,60 | 14,80 | 14,80 | 98.253 |
24 giu 2024 | 15,50 | 15,50 | 14,76 | 14,86 | 14,86 | 111.406 |
21 giu 2024 | 15,20 | 15,59 | 15,00 | 15,20 | 15,20 | 297.592 |
20 giu 2024 | 15,40 | 15,40 | 14,51 | 14,82 | 14,82 | 94.610 |
19 giu 2024 | 15,60 | 15,60 | 14,50 | 14,80 | 14,80 | 88.353 |
19 giu 2024 | 1:5 Frazionamento azionario |
18 giu 2024 | 15,70 | 15,82 | 15,07 | 15,13 | 15,13 | 227.229 |
17 giu 2024 | 16,00 | 16,00 | 15,50 | 15,73 | 15,73 | 92.466 |
14 giu 2024 | 16,33 | 16,33 | 15,60 | 15,70 | 15,70 | 110.336 |
13 giu 2024 | 16,70 | 16,73 | 16,00 | 16,15 | 16,15 | 197.268 |
12 giu 2024 | 16,50 | 16,83 | 16,25 | 16,42 | 16,42 | 485.720 |
11 giu 2024 | 16,80 | 17,13 | 16,05 | 16,15 | 16,15 | 966.672 |
10 giu 2024 | 17,25 | 17,25 | 16,75 | 16,75 | 16,75 | 38.125 |
07 giu 2024 | 17,52 | 17,52 | 16,83 | 17,20 | 17,20 | 112.128 |
06 giu 2024 | 16,50 | 17,85 | 16,30 | 17,20 | 17,20 | 306.262 |
05 giu 2024 | 16,83 | 16,83 | 16,13 | 16,48 | 16,48 | 268.451 |
04 giu 2024 | 16,90 | 17,00 | 16,33 | 16,33 | 16,33 | 289.151 |
03 giu 2024 | 18,10 | 18,10 | 16,77 | 17,25 | 17,25 | 223.346 |
31 mag 2024 | 17,25 | 17,85 | 16,77 | 17,50 | 17,50 | 282.390 |
30 mag 2024 | 17,08 | 17,25 | 16,50 | 16,95 | 16,95 | 209.522 |
29 mag 2024 | 18,00 | 18,02 | 16,75 | 17,08 | 17,08 | 326.255 |
28 mag 2024 | 17,00 | 18,25 | 17,00 | 17,80 | 17,80 | 515.544 |
27 mag 2024 | 15,75 | 17,13 | 15,38 | 16,88 | 16,88 | 492.289 |
24 mag 2024 | 15,45 | 15,77 | 15,10 | 15,50 | 15,50 | 292.980 |
23 mag 2024 | 16,23 | 16,25 | 15,13 | 15,23 | 15,23 | 559.240 |
22 mag 2024 | 16,08 | 16,08 | 15,10 | 15,10 | 15,10 | 287.808 |
21 mag 2024 | 15,43 | 16,08 | 15,30 | 15,88 | 15,88 | 332.783 |
16 mag 2024 | 15,00 | 15,40 | 14,65 | 15,23 | 15,23 | 177.629 |
15 mag 2024 | 14,80 | 14,88 | 14,52 | 14,75 | 14,75 | 94.436 |
14 mag 2024 | 14,95 | 15,50 | 14,60 | 14,70 | 14,70 | 245.961 |
13 mag 2024 | 14,93 | 14,93 | 14,55 | 14,55 | 14,55 | 143.703 |
10 mag 2024 | 14,52 | 15,13 | 14,52 | 14,82 | 14,82 | 271.997 |
08 mag 2024 | 14,73 | 15,20 | 14,32 | 14,52 | 14,52 | 213.188 |
07 mag 2024 | 14,75 | 14,85 | 14,32 | 14,45 | 14,45 | 185.318 |
06 mag 2024 | 15,10 | 15,13 | 14,75 | 14,85 | 14,85 | 224.250 |
03 mag 2024 | 15,35 | 15,35 | 14,75 | 15,05 | 15,05 | 94.121 |
02 mag 2024 | 15,35 | 15,38 | 15,00 | 15,07 | 15,07 | 119.816 |
30 apr 2024 | 15,25 | 15,48 | 15,10 | 15,25 | 15,25 | 100.606 |
29 apr 2024 | 15,48 | 15,60 | 15,20 | 15,27 | 15,27 | 70.831 |
26 apr 2024 | 15,18 | 15,90 | 15,02 | 15,45 | 15,45 | 305.822 |
25 apr 2024 | 15,43 | 15,43 | 14,88 | 14,93 | 14,93 | 147.490 |
24 apr 2024 | 15,27 | 15,60 | 15,15 | 15,35 | 15,35 | 150.594 |
23 apr 2024 | 14,98 | 15,23 | 14,50 | 15,00 | 15,00 | 194.286 |
22 apr 2024 | 15,35 | 15,50 | 14,75 | 14,82 | 14,82 | 121.286 |
19 apr 2024 | 15,90 | 15,90 | 15,15 | 15,30 | 15,30 | 165.556 |
18 apr 2024 | 15,80 | 16,13 | 15,70 | 15,70 | 15,70 | 91.845 |
17 apr 2024 | 16,00 | 16,95 | 15,63 | 15,80 | 15,80 | 247.094 |
16 apr 2024 | 15,25 | 15,48 | 15,00 | 15,20 | 15,20 | 101.966 |
15 apr 2024 | 15,45 | 15,63 | 15,02 | 15,10 | 15,10 | 127.103 |
12 apr 2024 | 16,00 | 16,67 | 15,65 | 15,80 | 15,80 | 323.190 |
11 apr 2024 | 15,30 | 15,85 | 15,25 | 15,65 | 15,65 | 229.540 |
10 apr 2024 | 16,50 | 16,65 | 15,25 | 15,25 | 15,25 | 436.968 |
09 apr 2024 | 14,48 | 16,90 | 14,48 | 16,65 | 16,65 | 475.195 |
08 apr 2024 | 14,45 | 14,70 | 14,35 | 14,55 | 14,55 | 77.255 |
05 apr 2024 | 14,68 | 14,75 | 14,40 | 14,45 | 14,45 | 93.231 |
04 apr 2024 | 14,45 | 14,70 | 14,30 | 14,52 | 14,52 | 230.512 |
03 apr 2024 | 15,00 | 15,05 | 14,30 | 14,50 | 14,50 | 318.956 |
02 apr 2024 | 15,00 | 15,85 | 14,88 | 15,18 | 15,18 | 565.989 |
27 mar 2024 | 15,30 | 15,30 | 14,70 | 15,05 | 15,05 | 113.962 |
26 mar 2024 | 14,75 | 15,40 | 14,75 | 15,00 | 15,00 | 385.716 |
25 mar 2024 | 14,40 | 14,75 | 14,00 | 14,70 | 14,70 | 233.262 |
22 mar 2024 | 14,80 | 15,20 | 14,00 | 14,25 | 14,25 | 565.956 |
21 mar 2024 | 13,85 | 14,95 | 13,70 | 14,45 | 14,45 | 749.714 |
20 mar 2024 | 14,15 | 14,50 | 13,65 | 13,70 | 13,70 | 1.405.010 |
19 mar 2024 | 14,87 | 15,07 | 14,63 | 14,78 | 14,78 | 227.900 |
18 mar 2024 | 15,27 | 15,62 | 14,87 | 14,87 | 14,87 | 330.060 |
15 mar 2024 | 14,92 | 15,47 | 14,87 | 15,07 | 15,07 | 170.457 |
14 mar 2024 | 14,58 | 15,47 | 14,38 | 14,92 | 14,92 | 267.421 |
13 mar 2024 | 15,12 | 15,22 | 14,38 | 14,63 | 14,63 | 421.824 |
12 mar 2024 | 16,81 | 17,40 | 14,92 | 14,92 | 14,92 | 1.175.374 |
11 mar 2024 | 15,37 | 15,37 | 14,48 | 14,87 | 14,87 | 310.582 |
08 mar 2024 | 15,47 | 15,82 | 15,02 | 15,37 | 15,37 | 136.986 |
07 mar 2024 | 15,37 | 15,62 | 14,68 | 15,52 | 15,52 | 323.330 |
06 mar 2024 | 15,67 | 16,16 | 15,42 | 15,57 | 15,57 | 138.292 |
05 mar 2024 | 15,72 | 16,36 | 15,57 | 16,21 | 16,21 | 128.444 |
04 mar 2024 | 16,06 | 16,76 | 15,87 | 16,36 | 16,36 | 110.361 |
01 mar 2024 | 15,62 | 16,56 | 15,62 | 16,56 | 16,56 | 158.300 |
29 feb 2024 | 16,06 | 16,06 | 14,73 | 16,02 | 16,02 | 271.552 |
28 feb 2024 | 16,61 | 16,61 | 15,47 | 15,67 | 15,67 | 168.808 |
27 feb 2024 | 16,86 | 17,06 | 16,16 | 16,41 | 16,41 | 174.733 |
26 feb 2024 | 15,97 | 16,91 | 15,82 | 16,91 | 16,91 | 324.060 |
23 feb 2024 | 17,85 | 17,85 | 16,11 | 16,31 | 16,31 | 434.361 |
22 feb 2024 | 17,60 | 17,60 | 17,01 | 17,50 | 17,50 | 230.098 |
21 feb 2024 | 16,81 | 17,35 | 16,31 | 17,25 | 17,25 | 172.654 |
20 feb 2024 | 17,35 | 17,35 | 16,11 | 16,81 | 16,81 | 171.485 |
19 feb 2024 | 17,35 | 17,65 | 16,46 | 16,76 | 16,76 | 217.125 |
16 feb 2024 | 17,75 | 17,75 | 16,96 | 17,16 | 17,16 | 88.171 |
15 feb 2024 | 17,85 | 18,39 | 16,61 | 17,01 | 17,01 | 289.872 |
14 feb 2024 | 16,31 | 18,35 | 16,31 | 17,85 | 17,85 | 603.596 |
13 feb 2024 | 16,61 | 17,06 | 16,31 | 16,46 | 16,46 | 248.762 |
12 feb 2024 | 17,35 | 17,65 | 16,71 | 16,76 | 16,76 | 182.489 |
09 feb 2024 | 17,35 | 17,60 | 16,96 | 17,25 | 17,25 | 126.593 |
08 feb 2024 | 17,95 | 18,25 | 17,25 | 17,35 | 17,35 | 188.748 |
07 feb 2024 | 17,50 | 18,35 | 17,16 | 17,75 | 17,75 | 350.239 |
06 feb 2024 | 17,60 | 17,90 | 16,86 | 17,65 | 17,65 | 239.211 |
05 feb 2024 | 17,40 | 18,05 | 17,35 | 17,45 | 17,45 | 178.211 |
02 feb 2024 | 18,39 | 18,59 | 17,40 | 17,60 | 17,60 | 260.869 |
01 feb 2024 | 18,30 | 18,94 | 18,15 | 18,44 | 18,44 | 165.269 |
31 gen 2024 | 18,79 | 18,79 | 17,90 | 18,30 | 18,30 | 120.269 |
*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...