Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,57 | 23,57 | 22,81 | 23,00 | 23,00 | 17.179 |
01 mag 2024 | 22,80 | 23,23 | 22,80 | 23,19 | 23,19 | 14.700 |
30 apr 2024 | 23,12 | 23,23 | 22,83 | 22,83 | 22,83 | 12.500 |
29 apr 2024 | 22,92 | 23,00 | 22,77 | 22,90 | 22,90 | 59.200 |
26 apr 2024 | 22,25 | 23,00 | 22,25 | 22,76 | 22,76 | 199.500 |
25 apr 2024 | 22,68 | 22,79 | 22,00 | 22,64 | 22,64 | 76.700 |
24 apr 2024 | 22,89 | 23,16 | 22,50 | 22,79 | 22,79 | 1.007.500 |
23 apr 2024 | 22,10 | 23,00 | 22,10 | 22,67 | 22,67 | 13.100 |
22 apr 2024 | 22,80 | 22,80 | 22,47 | 22,47 | 22,47 | 10.400 |
19 apr 2024 | 22,50 | 22,94 | 22,50 | 22,70 | 22,70 | 22.100 |
18 apr 2024 | 22,25 | 22,50 | 22,25 | 22,33 | 22,33 | 18.000 |
17 apr 2024 | 22,42 | 22,42 | 22,00 | 22,17 | 22,17 | 13.000 |
16 apr 2024 | 23,10 | 23,43 | 22,50 | 22,69 | 22,69 | 17.800 |
15 apr 2024 | 22,89 | 23,90 | 22,89 | 23,26 | 23,26 | 11.700 |
12 apr 2024 | 23,35 | 23,60 | 23,20 | 23,20 | 23,20 | 24.800 |
11 apr 2024 | 24,18 | 24,18 | 23,40 | 23,48 | 23,48 | 9.700 |
10 apr 2024 | 23,60 | 24,09 | 23,05 | 23,23 | 23,23 | 11.400 |
09 apr 2024 | 24,27 | 24,27 | 23,60 | 23,60 | 23,60 | 17.000 |
08 apr 2024 | 23,98 | 23,98 | 23,01 | 23,25 | 23,25 | 50.000 |
05 apr 2024 | 22,84 | 23,20 | 22,84 | 23,19 | 23,19 | 38.400 |
04 apr 2024 | 23,28 | 23,28 | 22,91 | 22,91 | 22,91 | 15.700 |
03 apr 2024 | 22,71 | 23,17 | 21,87 | 23,17 | 23,17 | 42.800 |
02 apr 2024 | 20,83 | 22,71 | 20,83 | 22,69 | 22,69 | 20.900 |
01 apr 2024 | 22,56 | 22,98 | 22,56 | 22,69 | 22,69 | 15.800 |
28 mar 2024 | 23,25 | 23,75 | 22,87 | 23,25 | 23,25 | 23.600 |
28 mar 2024 | 0.231 Dividendo |
27 mar 2024 | 23,29 | 23,47 | 23,10 | 23,41 | 23,18 | 23.200 |
26 mar 2024 | 24,12 | 24,12 | 22,90 | 23,21 | 22,98 | 11.300 |
25 mar 2024 | 24,00 | 24,00 | 23,45 | 23,54 | 23,31 | 14.000 |
22 mar 2024 | 23,62 | 24,52 | 22,82 | 23,50 | 23,27 | 188.700 |
21 mar 2024 | 22,80 | 24,07 | 22,80 | 23,62 | 23,39 | 37.000 |
20 mar 2024 | 22,67 | 23,50 | 22,67 | 23,28 | 23,05 | 36.700 |
19 mar 2024 | 23,30 | 23,40 | 22,67 | 23,28 | 23,05 | 51.400 |
18 mar 2024 | 22,75 | 23,41 | 22,73 | 22,88 | 22,65 | 26.700 |
15 mar 2024 | 21,78 | 22,45 | 21,78 | 22,45 | 22,23 | 114.700 |
14 mar 2024 | 21,80 | 21,80 | 21,30 | 21,45 | 21,24 | 25.300 |
13 mar 2024 | 20,95 | 22,30 | 20,95 | 21,72 | 21,51 | 39.900 |
12 mar 2024 | 21,85 | 22,19 | 21,51 | 22,00 | 21,78 | 26.100 |
11 mar 2024 | 22,00 | 22,54 | 21,35 | 21,51 | 21,30 | 176.600 |
08 mar 2024 | 23,41 | 23,41 | 22,20 | 22,36 | 22,14 | 54.700 |
07 mar 2024 | 22,73 | 22,73 | 21,95 | 22,14 | 21,92 | 182.500 |
06 mar 2024 | 22,40 | 22,41 | 22,01 | 22,22 | 22,00 | 79.600 |
05 mar 2024 | 21,79 | 21,90 | 21,30 | 21,75 | 21,54 | 96.900 |
04 mar 2024 | 21,90 | 21,93 | 21,61 | 21,79 | 21,57 | 31.900 |
01 mar 2024 | 21,78 | 21,90 | 21,59 | 21,90 | 21,68 | 23.800 |
29 feb 2024 | 21,58 | 21,58 | 21,30 | 21,40 | 21,19 | 88.900 |
28 feb 2024 | 22,00 | 22,00 | 21,21 | 21,40 | 21,19 | 35.800 |
27 feb 2024 | 22,25 | 22,25 | 21,71 | 21,78 | 21,57 | 24.900 |
26 feb 2024 | 22,00 | 22,25 | 21,70 | 22,00 | 21,78 | 41.900 |
23 feb 2024 | 21,62 | 22,25 | 21,62 | 21,75 | 21,54 | 71.700 |
22 feb 2024 | 21,60 | 22,00 | 21,60 | 21,75 | 21,54 | 27.900 |
21 feb 2024 | 21,32 | 21,32 | 21,00 | 21,00 | 20,79 | 75.300 |
20 feb 2024 | 20,62 | 21,73 | 20,62 | 20,89 | 20,68 | 49.700 |
16 feb 2024 | 20,25 | 20,66 | 19,48 | 20,40 | 20,20 | 29.400 |
15 feb 2024 | 19,45 | 19,99 | 19,37 | 19,78 | 19,58 | 22.100 |
14 feb 2024 | 19,49 | 19,87 | 19,11 | 19,87 | 19,67 | 8.100 |
13 feb 2024 | 19,18 | 19,87 | 19,05 | 19,06 | 18,87 | 39.800 |
12 feb 2024 | 19,23 | 19,23 | 18,67 | 18,82 | 18,63 | 21.800 |
09 feb 2024 | 18,98 | 19,36 | 18,45 | 18,68 | 18,50 | 17.200 |
08 feb 2024 | 18,60 | 18,99 | 18,02 | 18,60 | 18,42 | 19.100 |
07 feb 2024 | 18,40 | 19,60 | 18,40 | 18,79 | 18,60 | 16.800 |
06 feb 2024 | 17,70 | 18,52 | 17,70 | 18,36 | 18,18 | 22.300 |
05 feb 2024 | 17,40 | 17,40 | 16,68 | 16,95 | 16,78 | 38.500 |
02 feb 2024 | 16,49 | 17,50 | 16,49 | 17,40 | 17,23 | 12.500 |
01 feb 2024 | 17,51 | 17,60 | 17,09 | 17,60 | 17,43 | 13.800 |
31 gen 2024 | 17,50 | 17,50 | 17,23 | 17,23 | 17,06 | 21.600 |
30 gen 2024 | 17,18 | 17,61 | 16,88 | 17,25 | 17,08 | 43.900 |
29 gen 2024 | 17,88 | 17,88 | 16,99 | 17,15 | 16,98 | 21.400 |
26 gen 2024 | 17,59 | 17,59 | 16,88 | 16,93 | 16,76 | 19.600 |
25 gen 2024 | 17,78 | 17,78 | 16,90 | 16,90 | 16,73 | 28.500 |
24 gen 2024 | 17,25 | 17,92 | 17,00 | 17,33 | 17,16 | 157.100 |
23 gen 2024 | 16,61 | 18,08 | 16,61 | 17,67 | 17,50 | 11.800 |
22 gen 2024 | 17,80 | 18,00 | 17,62 | 17,81 | 17,63 | 23.200 |
19 gen 2024 | 17,80 | 17,80 | 17,02 | 17,53 | 17,36 | 19.200 |
18 gen 2024 | 17,00 | 18,04 | 17,00 | 17,36 | 17,19 | 62.600 |
17 gen 2024 | 17,10 | 17,45 | 17,00 | 17,27 | 17,10 | 54.800 |
16 gen 2024 | 17,00 | 17,10 | 16,82 | 16,82 | 16,65 | 28.900 |
12 gen 2024 | 16,50 | 16,74 | 16,50 | 16,67 | 16,51 | 19.900 |
11 gen 2024 | 16,40 | 16,44 | 16,15 | 16,33 | 16,17 | 26.900 |
10 gen 2024 | 16,45 | 16,45 | 16,13 | 16,20 | 16,04 | 14.100 |
09 gen 2024 | 16,59 | 16,61 | 16,00 | 16,09 | 15,93 | 10.100 |
08 gen 2024 | 16,23 | 16,64 | 16,22 | 16,63 | 16,47 | 19.000 |
05 gen 2024 | 16,00 | 16,36 | 16,00 | 16,36 | 16,20 | 13.600 |
04 gen 2024 | 15,90 | 16,14 | 15,90 | 16,02 | 15,86 | 17.200 |
03 gen 2024 | 15,80 | 16,28 | 15,52 | 16,28 | 16,12 | 7.800 |
02 gen 2024 | 15,90 | 16,25 | 15,83 | 15,96 | 15,80 | 18.800 |
29 dic 2023 | 16,25 | 16,43 | 15,88 | 15,92 | 15,76 | 8.200 |
28 dic 2023 | 16,67 | 16,68 | 15,33 | 16,16 | 16,00 | 15.900 |
28 dic 2023 | 3:1 Frazionamento azionario |
27 dic 2023 | 15,83 | 15,98 | 15,34 | 15,67 | 15,52 | 9.900 |
26 dic 2023 | 15,72 | 15,98 | 15,51 | 15,83 | 15,68 | 24.300 |
22 dic 2023 | 15,42 | 15,97 | 15,24 | 15,66 | 15,51 | 12.000 |
21 dic 2023 | 15,35 | 15,60 | 15,16 | 15,38 | 15,23 | 24.900 |
20 dic 2023 | 15,16 | 15,66 | 15,13 | 15,50 | 15,35 | 15.900 |
19 dic 2023 | 15,34 | 15,59 | 15,33 | 15,45 | 15,30 | 40.200 |
18 dic 2023 | 14,68 | 15,66 | 14,68 | 15,42 | 15,27 | 33.300 |
15 dic 2023 | 15,64 | 15,85 | 15,58 | 15,58 | 15,43 | 16.500 |
14 dic 2023 | 15,57 | 15,93 | 15,22 | 15,64 | 15,49 | 24.300 |
13 dic 2023 | 15,48 | 15,58 | 15,28 | 15,58 | 15,42 | 6.900 |
12 dic 2023 | 15,67 | 15,80 | 15,08 | 15,37 | 15,22 | 8.100 |
*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...