Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 19,79 | 20,14 | 19,60 | 19,64 | 19,64 | 16.958.500 |
03 mag 2024 | 19,55 | 19,79 | 19,11 | 19,66 | 19,66 | 29.989.200 |
02 mag 2024 | 18,43 | 18,75 | 18,34 | 18,63 | 18,63 | 9.028.600 |
30 apr 2024 | 18,46 | 18,52 | 18,15 | 18,26 | 18,26 | 8.079.400 |
29 apr 2024 | 18,70 | 18,74 | 18,45 | 18,60 | 18,60 | 7.728.500 |
26 apr 2024 | 18,30 | 18,68 | 18,15 | 18,63 | 18,63 | 11.850.900 |
25 apr 2024 | 18,24 | 18,34 | 18,01 | 18,23 | 18,23 | 12.418.000 |
24 apr 2024 | 18,95 | 19,05 | 18,24 | 18,36 | 18,36 | 18.014.900 |
23 apr 2024 | 19,20 | 19,26 | 18,81 | 18,83 | 18,83 | 25.684.500 |
22 apr 2024 | 19,24 | 20,01 | 18,92 | 19,62 | 19,62 | 22.240.200 |
19 apr 2024 | 18,71 | 19,24 | 18,64 | 19,22 | 19,22 | 16.038.100 |
18 apr 2024 | 18,93 | 19,14 | 18,71 | 18,77 | 18,77 | 12.500.200 |
18 apr 2024 | 6:5 Frazionamento azionario |
17 apr 2024 | 19,16 | 19,33 | 18,73 | 18,76 | 18,76 | 13.046.400 |
16 apr 2024 | 18,99 | 18,99 | 18,56 | 18,68 | 18,68 | 14.296.200 |
15 apr 2024 | 19,06 | 19,56 | 18,92 | 19,24 | 19,24 | 30.596.400 |
12 apr 2024 | 19,04 | 19,18 | 18,43 | 18,59 | 18,59 | 13.414.920 |
11 apr 2024 | 19,04 | 19,13 | 18,85 | 19,06 | 19,06 | 5.760.120 |
10 apr 2024 | 19,10 | 19,25 | 18,95 | 19,04 | 19,04 | 9.716.760 |
09 apr 2024 | 19,43 | 19,46 | 18,89 | 19,17 | 19,17 | 15.952.200 |
08 apr 2024 | 19,17 | 19,50 | 19,06 | 19,29 | 19,29 | 10.542.840 |
05 apr 2024 | 19,25 | 19,34 | 18,70 | 18,95 | 18,95 | 11.992.920 |
04 apr 2024 | 18,92 | 19,52 | 18,76 | 19,23 | 19,23 | 19.036.440 |
03 apr 2024 | 18,70 | 18,89 | 18,52 | 18,89 | 18,89 | 11.062.920 |
02 apr 2024 | 18,64 | 18,96 | 18,47 | 18,73 | 18,73 | 10.578.840 |
01 apr 2024 | 18,58 | 18,74 | 18,42 | 18,58 | 18,58 | 10.429.560 |
28 mar 2024 | 18,29 | 18,58 | 18,15 | 18,50 | 18,50 | 12.000.480 |
27 mar 2024 | 17,89 | 18,45 | 17,78 | 18,31 | 18,31 | 10.456.080 |
26 mar 2024 | 17,88 | 17,97 | 17,72 | 17,92 | 17,92 | 6.934.440 |
25 mar 2024 | 17,98 | 18,10 | 17,85 | 17,98 | 17,98 | 7.199.280 |
22 mar 2024 | 18,27 | 18,30 | 17,97 | 18,01 | 18,01 | 5.266.080 |
21 mar 2024 | 18,15 | 18,49 | 18,06 | 18,38 | 18,38 | 10.047.360 |
20 mar 2024 | 18,01 | 18,23 | 17,85 | 18,21 | 18,21 | 7.762.320 |
19 mar 2024 | 18,00 | 18,13 | 17,90 | 18,05 | 18,05 | 10.386.720 |
18 mar 2024 | 17,46 | 17,96 | 17,36 | 17,86 | 17,86 | 12.220.080 |
15 mar 2024 | 17,49 | 17,71 | 17,23 | 17,32 | 17,32 | 20.189.880 |
14 mar 2024 | 18,58 | 18,63 | 17,65 | 17,67 | 17,67 | 21.950.520 |
13 mar 2024 | 17,89 | 18,51 | 17,80 | 18,22 | 18,22 | 19.393.320 |
12 mar 2024 | 17,81 | 18,06 | 17,67 | 17,95 | 17,95 | 14.717.520 |
11 mar 2024 | 17,52 | 17,87 | 17,50 | 17,66 | 17,66 | 7.983.600 |
08 mar 2024 | 17,50 | 17,70 | 17,45 | 17,70 | 17,70 | 9.109.200 |
07 mar 2024 | 17,82 | 17,88 | 17,51 | 17,55 | 17,55 | 9.828.840 |
06 mar 2024 | 18,07 | 18,18 | 17,67 | 17,82 | 17,82 | 15.367.920 |
05 mar 2024 | 18,16 | 18,27 | 17,94 | 18,06 | 18,06 | 13.608.240 |
04 mar 2024 | 18,63 | 18,73 | 18,22 | 18,27 | 18,27 | 9.329.400 |
04 mar 2024 | 0.1 Dividendo |
01 mar 2024 | 17,98 | 18,69 | 17,98 | 18,69 | 18,59 | 31.361.760 |
29 feb 2024 | 17,91 | 18,02 | 17,79 | 17,92 | 17,82 | 11.970.840 |
28 feb 2024 | 18,00 | 18,05 | 17,71 | 17,96 | 17,86 | 7.200.720 |
27 feb 2024 | 17,85 | 18,04 | 17,82 | 18,04 | 17,95 | 9.549.600 |
26 feb 2024 | 17,83 | 17,85 | 17,53 | 17,67 | 17,57 | 10.697.160 |
23 feb 2024 | 18,04 | 18,26 | 17,79 | 17,88 | 17,79 | 12.369.720 |
22 feb 2024 | 18,23 | 18,31 | 17,90 | 18,04 | 17,95 | 14.410.080 |
21 feb 2024 | 17,50 | 18,39 | 17,41 | 18,20 | 18,10 | 33.698.520 |
20 feb 2024 | 17,55 | 17,83 | 17,53 | 17,83 | 17,74 | 12.122.520 |
19 feb 2024 | 17,64 | 17,77 | 17,45 | 17,72 | 17,62 | 4.652.040 |
16 feb 2024 | 17,39 | 17,83 | 17,30 | 17,67 | 17,58 | 23.321.280 |
15 feb 2024 | 17,29 | 17,52 | 17,23 | 17,25 | 17,16 | 14.963.280 |
14 feb 2024 | 17,42 | 17,45 | 17,21 | 17,28 | 17,19 | 8.130.720 |
09 feb 2024 | 17,69 | 18,02 | 17,42 | 17,48 | 17,39 | 9.794.280 |
08 feb 2024 | 18,14 | 18,33 | 17,75 | 17,79 | 17,70 | 7.415.040 |
07 feb 2024 | 18,14 | 18,26 | 18,08 | 18,15 | 18,05 | 5.982.840 |
06 feb 2024 | 17,79 | 18,23 | 17,75 | 18,11 | 18,01 | 9.999.600 |
05 feb 2024 | 17,88 | 17,96 | 17,61 | 17,78 | 17,69 | 6.298.440 |
02 feb 2024 | 17,93 | 18,09 | 17,67 | 17,89 | 17,80 | 13.679.880 |
01 feb 2024 | 17,58 | 17,67 | 17,42 | 17,48 | 17,38 | 7.012.920 |
31 gen 2024 | 17,61 | 17,85 | 17,51 | 17,53 | 17,44 | 12.976.200 |
30 gen 2024 | 17,75 | 17,81 | 17,48 | 17,73 | 17,63 | 13.403.160 |
29 gen 2024 | 18,21 | 18,27 | 17,72 | 17,80 | 17,70 | 10.677.000 |
26 gen 2024 | 18,13 | 18,28 | 18,08 | 18,20 | 18,10 | 5.997.960 |
25 gen 2024 | 18,14 | 18,28 | 17,85 | 18,15 | 18,05 | 10.241.400 |
24 gen 2024 | 17,98 | 18,29 | 17,88 | 18,10 | 18,00 | 11.746.080 |
23 gen 2024 | 17,61 | 17,83 | 17,41 | 17,69 | 17,60 | 9.194.040 |
22 gen 2024 | 17,54 | 17,63 | 17,28 | 17,38 | 17,29 | 9.004.800 |
19 gen 2024 | 17,47 | 17,71 | 17,34 | 17,56 | 17,46 | 12.886.560 |
18 gen 2024 | 17,28 | 17,52 | 17,11 | 17,34 | 17,25 | 20.207.760 |
17 gen 2024 | 17,17 | 17,40 | 17,10 | 17,13 | 17,04 | 10.993.920 |
16 gen 2024 | 17,60 | 17,71 | 17,14 | 17,23 | 17,14 | 15.841.680 |
15 gen 2024 | 17,71 | 17,77 | 17,54 | 17,73 | 17,64 | 6.035.040 |
12 gen 2024 | 17,67 | 17,98 | 17,63 | 17,76 | 17,66 | 7.463.040 |
11 gen 2024 | 17,92 | 18,03 | 17,67 | 17,67 | 17,57 | 12.556.800 |
10 gen 2024 | 18,33 | 18,43 | 17,73 | 17,90 | 17,80 | 25.515.240 |
09 gen 2024 | 19,36 | 19,55 | 18,45 | 18,45 | 18,35 | 19.194.240 |
08 gen 2024 | 19,27 | 19,63 | 19,23 | 19,47 | 19,36 | 9.935.040 |
05 gen 2024 | 19,20 | 19,31 | 19,01 | 19,30 | 19,20 | 8.587.560 |
04 gen 2024 | 19,34 | 19,57 | 19,19 | 19,29 | 19,19 | 7.351.080 |
03 gen 2024 | 19,57 | 19,64 | 19,35 | 19,39 | 19,29 | 7.369.440 |
02 gen 2024 | 19,80 | 19,85 | 19,50 | 19,61 | 19,50 | 6.753.600 |
28 dic 2023 | 19,54 | 19,80 | 19,53 | 19,80 | 19,69 | 5.254.200 |
27 dic 2023 | 19,63 | 19,71 | 19,50 | 19,61 | 19,50 | 4.538.640 |
26 dic 2023 | 19,75 | 19,77 | 19,63 | 19,67 | 19,56 | 2.400.240 |
22 dic 2023 | 19,52 | 19,83 | 19,44 | 19,71 | 19,60 | 5.625.120 |
21 dic 2023 | 19,11 | 19,66 | 19,09 | 19,50 | 19,40 | 9.143.640 |
20 dic 2023 | 19,07 | 19,37 | 18,93 | 18,98 | 18,87 | 7.553.880 |
19 dic 2023 | 19,27 | 19,54 | 19,04 | 19,13 | 19,03 | 14.714.280 |
18 dic 2023 | 19,80 | 20,13 | 19,48 | 19,62 | 19,51 | 13.194.120 |
15 dic 2023 | 19,38 | 19,65 | 19,09 | 19,36 | 19,25 | 21.266.160 |
14 dic 2023 | 19,29 | 19,63 | 19,19 | 19,56 | 19,45 | 13.155.000 |
13 dic 2023 | 18,92 | 19,27 | 18,75 | 19,17 | 19,06 | 9.091.560 |
12 dic 2023 | 18,86 | 18,93 | 18,67 | 18,92 | 18,82 | 7.563.240 |
*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...