Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 13,06 | 13,41 | 12,71 | 13,08 | 13,08 | 60.605 |
08 mag 2024 | 11,81 | 13,79 | 11,11 | 13,38 | 13,38 | 172.100 |
07 mag 2024 | 13,37 | 13,37 | 12,14 | 12,33 | 12,33 | 230.500 |
06 mag 2024 | 13,00 | 13,55 | 12,70 | 13,25 | 13,25 | 66.000 |
03 mag 2024 | 12,22 | 13,43 | 12,21 | 12,91 | 12,91 | 126.900 |
02 mag 2024 | 12,64 | 12,64 | 11,83 | 12,20 | 12,20 | 160.900 |
01 mag 2024 | 12,95 | 13,42 | 12,25 | 12,39 | 12,39 | 186.600 |
30 apr 2024 | 13,70 | 14,12 | 12,93 | 13,07 | 13,07 | 69.200 |
29 apr 2024 | 13,70 | 14,54 | 13,66 | 13,86 | 13,86 | 89.100 |
26 apr 2024 | 13,42 | 14,07 | 13,18 | 13,53 | 13,53 | 136.900 |
25 apr 2024 | 13,54 | 13,98 | 13,00 | 13,58 | 13,58 | 69.200 |
24 apr 2024 | 14,12 | 14,48 | 13,22 | 13,98 | 13,98 | 84.100 |
23 apr 2024 | 13,79 | 14,52 | 13,76 | 14,33 | 14,33 | 64.500 |
22 apr 2024 | 14,53 | 15,00 | 13,79 | 13,87 | 13,87 | 104.200 |
19 apr 2024 | 14,20 | 15,21 | 13,95 | 14,25 | 14,25 | 140.200 |
18 apr 2024 | 16,19 | 16,40 | 14,11 | 14,24 | 14,24 | 108.000 |
17 apr 2024 | 17,10 | 17,51 | 16,01 | 16,34 | 16,34 | 54.700 |
16 apr 2024 | 16,23 | 17,60 | 16,10 | 17,10 | 17,10 | 77.500 |
15 apr 2024 | 17,33 | 17,77 | 16,01 | 16,21 | 16,21 | 101.100 |
12 apr 2024 | 19,49 | 19,51 | 17,12 | 17,33 | 17,33 | 74.900 |
11 apr 2024 | 18,67 | 19,99 | 18,00 | 19,57 | 19,57 | 112.600 |
10 apr 2024 | 18,44 | 19,65 | 17,87 | 18,39 | 18,39 | 113.800 |
09 apr 2024 | 18,55 | 20,69 | 18,40 | 19,40 | 19,40 | 275.900 |
08 apr 2024 | 18,72 | 19,79 | 18,40 | 18,82 | 18,82 | 119.000 |
05 apr 2024 | 18,39 | 19,34 | 18,00 | 18,86 | 18,86 | 53.800 |
04 apr 2024 | 18,96 | 20,02 | 18,13 | 18,28 | 18,28 | 66.300 |
03 apr 2024 | 17,38 | 19,83 | 17,02 | 19,09 | 19,09 | 96.200 |
02 apr 2024 | 17,98 | 18,36 | 16,88 | 17,77 | 17,77 | 81.700 |
01 apr 2024 | 19,04 | 19,19 | 17,30 | 17,93 | 17,93 | 71.300 |
28 mar 2024 | 19,00 | 19,22 | 17,80 | 18,46 | 18,46 | 110.200 |
27 mar 2024 | 19,48 | 20,36 | 18,30 | 18,77 | 18,77 | 90.200 |
26 mar 2024 | 21,16 | 21,16 | 19,12 | 19,12 | 19,12 | 84.200 |
25 mar 2024 | 20,25 | 22,41 | 19,32 | 21,00 | 21,00 | 95.500 |
22 mar 2024 | 20,84 | 21,29 | 19,99 | 20,74 | 20,74 | 60.800 |
21 mar 2024 | 21,50 | 24,44 | 20,19 | 21,21 | 21,21 | 214.200 |
21 mar 2024 | 2:1 Frazionamento azionario |
20 mar 2024 | 20,50 | 21,74 | 19,72 | 21,61 | 21,61 | 170.400 |
19 mar 2024 | 21,50 | 23,19 | 20,17 | 20,52 | 20,52 | 175.200 |
18 mar 2024 | 20,58 | 23,99 | 20,58 | 21,70 | 21,70 | 259.600 |
15 mar 2024 | 19,25 | 21,26 | 19,00 | 20,58 | 20,58 | 151.600 |
14 mar 2024 | 20,50 | 21,39 | 19,84 | 19,97 | 19,97 | 212.000 |
13 mar 2024 | 20,39 | 21,42 | 19,80 | 20,65 | 20,65 | 211.000 |
12 mar 2024 | 18,32 | 20,70 | 18,29 | 20,15 | 20,15 | 140.800 |
11 mar 2024 | 17,36 | 19,18 | 17,16 | 18,50 | 18,50 | 130.400 |
08 mar 2024 | 19,88 | 20,77 | 17,88 | 17,88 | 17,88 | 142.400 |
07 mar 2024 | 19,73 | 21,15 | 19,00 | 20,23 | 20,23 | 189.600 |
06 mar 2024 | 24,00 | 24,00 | 19,83 | 19,85 | 19,85 | 194.600 |
05 mar 2024 | 23,46 | 25,38 | 22,57 | 23,46 | 23,46 | 220.600 |
04 mar 2024 | 28,36 | 29,22 | 23,00 | 23,35 | 23,35 | 277.200 |
01 mar 2024 | 24,41 | 29,00 | 23,92 | 27,95 | 27,95 | 329.600 |
29 feb 2024 | 22,98 | 24,73 | 22,56 | 24,35 | 24,35 | 203.200 |
28 feb 2024 | 25,05 | 25,55 | 22,50 | 22,82 | 22,82 | 290.800 |
27 feb 2024 | 28,41 | 28,41 | 22,59 | 25,00 | 25,00 | 651.800 |
26 feb 2024 | 23,55 | 29,92 | 23,55 | 27,15 | 27,15 | 656.800 |
23 feb 2024 | 23,65 | 25,90 | 22,89 | 23,36 | 23,36 | 466.400 |
23 feb 2024 | 0.025 Dividendo |
22 feb 2024 | 18,16 | 27,46 | 18,00 | 22,55 | 22,52 | 949.400 |
21 feb 2024 | 15,15 | 17,50 | 14,94 | 16,85 | 16,84 | 251.800 |
20 feb 2024 | 16,25 | 16,83 | 14,82 | 14,90 | 14,88 | 174.400 |
16 feb 2024 | 16,34 | 18,24 | 16,00 | 16,45 | 16,43 | 348.000 |
15 feb 2024 | 14,50 | 16,59 | 14,50 | 16,00 | 15,99 | 288.800 |
14 feb 2024 | 13,00 | 14,85 | 12,36 | 14,07 | 14,05 | 288.400 |
13 feb 2024 | 14,98 | 15,75 | 14,23 | 14,36 | 14,35 | 209.000 |
12 feb 2024 | 13,07 | 14,90 | 12,88 | 14,65 | 14,64 | 384.600 |
09 feb 2024 | 11,38 | 12,34 | 11,38 | 12,22 | 12,20 | 14.400 |
08 feb 2024 | 11,39 | 11,88 | 11,30 | 11,51 | 11,49 | 12.400 |
07 feb 2024 | 10,77 | 11,59 | 10,77 | 11,11 | 11,10 | 19.000 |
06 feb 2024 | 10,36 | 11,19 | 10,06 | 10,90 | 10,89 | 174.400 |
05 feb 2024 | 11,75 | 11,75 | 10,60 | 10,65 | 10,64 | 48.600 |
02 feb 2024 | 12,44 | 12,50 | 11,45 | 11,50 | 11,49 | 69.800 |
01 feb 2024 | 12,22 | 12,99 | 12,15 | 12,51 | 12,49 | 62.800 |
31 gen 2024 | 11,91 | 12,36 | 11,88 | 11,95 | 11,94 | 74.200 |
30 gen 2024 | 11,59 | 12,35 | 11,59 | 11,94 | 11,93 | 62.200 |
29 gen 2024 | 12,84 | 12,94 | 11,54 | 11,65 | 11,64 | 34.000 |
26 gen 2024 | 12,10 | 12,55 | 11,90 | 12,35 | 12,34 | 43.600 |
25 gen 2024 | 12,44 | 12,44 | 11,79 | 12,10 | 12,08 | 60.200 |
24 gen 2024 | 12,86 | 13,50 | 11,75 | 11,97 | 11,96 | 260.600 |
23 gen 2024 | 11,78 | 13,00 | 11,68 | 12,44 | 12,43 | 199.000 |
22 gen 2024 | 11,40 | 12,12 | 10,90 | 11,69 | 11,68 | 235.600 |
19 gen 2024 | 10,90 | 11,38 | 10,65 | 11,31 | 11,29 | 54.000 |
18 gen 2024 | 10,63 | 11,02 | 10,50 | 10,75 | 10,74 | 69.600 |
17 gen 2024 | 10,31 | 10,77 | 10,31 | 10,77 | 10,76 | 10.000 |
16 gen 2024 | 10,40 | 10,73 | 10,04 | 10,63 | 10,61 | 73.200 |
12 gen 2024 | 9,99 | 11,19 | 9,90 | 10,41 | 10,40 | 79.200 |
11 gen 2024 | 9,65 | 10,22 | 9,53 | 9,95 | 9,94 | 181.200 |
10 gen 2024 | 9,44 | 9,98 | 9,44 | 9,65 | 9,64 | 23.000 |
09 gen 2024 | 9,51 | 9,67 | 9,36 | 9,49 | 9,48 | 16.200 |
08 gen 2024 | 9,07 | 9,66 | 9,07 | 9,45 | 9,44 | 18.200 |
05 gen 2024 | 9,42 | 9,42 | 9,07 | 9,10 | 9,09 | 45.400 |
04 gen 2024 | 10,23 | 10,23 | 9,40 | 9,42 | 9,41 | 29.000 |
03 gen 2024 | 10,24 | 10,74 | 9,95 | 10,27 | 10,26 | 78.400 |
02 gen 2024 | 9,98 | 10,24 | 9,56 | 10,24 | 10,23 | 40.800 |
29 dic 2023 | 9,73 | 9,88 | 9,63 | 9,74 | 9,73 | 17.800 |
28 dic 2023 | 9,79 | 10,13 | 9,45 | 9,89 | 9,87 | 61.600 |
27 dic 2023 | 10,10 | 10,23 | 9,88 | 9,88 | 9,87 | 28.600 |
26 dic 2023 | 10,24 | 10,38 | 9,88 | 10,07 | 10,06 | 37.600 |
22 dic 2023 | 10,07 | 10,50 | 10,07 | 10,15 | 10,14 | 14.000 |
21 dic 2023 | 10,04 | 10,30 | 9,55 | 10,13 | 10,12 | 25.200 |
21 dic 2023 | 0.04 Dividendo |
20 dic 2023 | 9,70 | 10,18 | 9,69 | 10,05 | 9,99 | 24.200 |
*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...