Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 25,07 | 25,07 | 24,48 | 24,48 | 24,48 | 2.718 |
31 mag 2024 | 25,19 | 25,19 | 24,88 | 24,94 | 24,94 | 260 |
30 mag 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
29 mag 2024 | 25,12 | 25,27 | 25,12 | 25,27 | 25,27 | 2.012 |
28 mag 2024 | 24,90 | 25,27 | 24,90 | 25,18 | 25,18 | 996 |
27 mag 2024 | 24,84 | 24,98 | 24,84 | 24,98 | 24,98 | 898 |
24 mag 2024 | 24,23 | 24,79 | 24,23 | 24,73 | 24,73 | 2.367 |
23 mag 2024 | 25,14 | 25,14 | 24,48 | 24,48 | 24,48 | 721 |
22 mag 2024 | 25,24 | 25,25 | 24,97 | 25,12 | 25,12 | 541 |
21 mag 2024 | 25,20 | 25,35 | 25,05 | 25,31 | 25,31 | 1.450 |
20 mag 2024 | 25,74 | 25,88 | 25,30 | 25,30 | 25,30 | 128 |
17 mag 2024 | 25,19 | 25,88 | 25,18 | 25,64 | 25,64 | 1.791 |
16 mag 2024 | 25,13 | 25,45 | 25,13 | 25,40 | 25,40 | 490 |
15 mag 2024 | 24,96 | 25,21 | 24,96 | 25,18 | 25,18 | 1.551 |
14 mag 2024 | 24,93 | 25,09 | 24,93 | 25,09 | 25,09 | 1.258 |
13 mag 2024 | 25,02 | 25,30 | 25,02 | 25,29 | 25,29 | 639 |
10 mag 2024 | 24,56 | 24,80 | 24,56 | 24,80 | 24,80 | 729 |
09 mag 2024 | 24,25 | 24,58 | 23,97 | 24,50 | 24,50 | 834 |
09 mag 2024 | 30.2684:29.2684 Frazionamento azionario |
08 mag 2024 | 23,84 | 23,85 | 23,48 | 23,48 | 23,48 | 713 |
07 mag 2024 | 23,93 | 24,17 | 23,87 | 23,87 | 23,87 | 2.063 |
06 mag 2024 | 24,00 | 24,17 | 23,96 | 23,96 | 23,96 | 1.500 |
03 mag 2024 | 24,04 | 24,34 | 24,02 | 24,34 | 24,34 | 4.485 |
02 mag 2024 | 24,30 | 24,30 | 24,08 | 24,08 | 24,08 | 2.403 |
30 apr 2024 | 24,40 | 24,84 | 24,22 | 24,22 | 24,22 | 1.570 |
29 apr 2024 | 21,47 | 28,04 | 21,47 | 24,51 | 24,51 | 24.219 |
26 apr 2024 | 18,60 | 18,88 | 18,60 | 18,88 | 18,88 | 201 |
25 apr 2024 | 18,91 | 18,94 | 18,60 | 18,60 | 18,60 | 5.918 |
24 apr 2024 | 19,01 | 19,20 | 18,89 | 18,89 | 18,89 | 895 |
23 apr 2024 | 18,66 | 18,91 | 18,66 | 18,90 | 18,90 | 884 |
22 apr 2024 | 18,19 | 18,54 | 18,19 | 18,51 | 18,51 | 729 |
19 apr 2024 | 18,00 | 18,20 | 17,94 | 18,17 | 18,17 | 217 |
18 apr 2024 | 18,39 | 18,39 | 18,05 | 18,30 | 18,30 | 657 |
17 apr 2024 | 18,46 | 18,46 | 18,08 | 18,33 | 18,33 | 1.277 |
16 apr 2024 | 18,50 | 18,76 | 18,48 | 18,59 | 18,59 | 340 |
15 apr 2024 | 18,35 | 18,81 | 18,35 | 18,81 | 18,81 | 361 |
12 apr 2024 | 18,57 | 19,04 | 18,36 | 18,36 | 18,36 | 570 |
11 apr 2024 | 18,46 | 18,46 | 18,28 | 18,41 | 18,41 | 11.718 |
10 apr 2024 | 18,15 | 19,39 | 18,15 | 18,48 | 18,48 | 4.507 |
09 apr 2024 | 18,21 | 18,42 | 18,11 | 18,42 | 18,42 | 134 |
08 apr 2024 | 17,93 | 18,35 | 17,93 | 18,35 | 18,35 | 752 |
05 apr 2024 | 18,17 | 18,17 | 17,93 | 17,93 | 17,93 | 1.707 |
04 apr 2024 | 18,19 | 18,42 | 18,19 | 18,40 | 18,40 | 1.399 |
03 apr 2024 | 17,89 | 18,22 | 17,89 | 18,21 | 18,21 | 3.393 |
02 apr 2024 | 17,98 | 18,09 | 17,86 | 18,00 | 18,00 | 4.216 |
28 mar 2024 | 18,16 | 18,23 | 17,99 | 17,99 | 17,99 | 548 |
27 mar 2024 | 17,90 | 18,18 | 17,90 | 18,18 | 18,18 | 439 |
26 mar 2024 | 17,78 | 17,98 | 17,76 | 17,93 | 17,93 | 113 |
25 mar 2024 | 17,86 | 17,89 | 17,74 | 17,81 | 17,81 | 9.230 |
22 mar 2024 | 18,13 | 18,13 | 17,88 | 18,00 | 18,00 | 1.749 |
21 mar 2024 | 18,33 | 18,41 | 17,98 | 18,18 | 18,18 | 3.996 |
20 mar 2024 | 18,54 | 18,55 | 18,12 | 18,19 | 18,19 | 765 |
19 mar 2024 | 18,43 | 18,56 | 18,35 | 18,56 | 18,56 | 1.272 |
18 mar 2024 | 18,80 | 18,80 | 18,46 | 18,46 | 18,46 | 1.342 |
15 mar 2024 | 19,09 | 19,09 | 18,71 | 18,71 | 18,71 | 248 |
14 mar 2024 | 19,04 | 19,19 | 19,04 | 19,19 | 19,19 | 1.592 |
13 mar 2024 | 18,88 | 19,15 | 18,88 | 19,15 | 19,15 | 2.136 |
12 mar 2024 | 18,93 | 19,08 | 18,86 | 18,86 | 18,86 | 516 |
11 mar 2024 | 18,34 | 18,76 | 18,34 | 18,74 | 18,74 | 571 |
08 mar 2024 | 18,41 | 18,57 | 18,41 | 18,51 | 18,51 | 1.153 |
07 mar 2024 | 18,06 | 18,61 | 18,06 | 18,61 | 18,61 | 1.023 |
06 mar 2024 | 18,11 | 18,15 | 18,06 | 18,15 | 18,15 | 858 |
05 mar 2024 | 18,02 | 18,11 | 17,89 | 18,03 | 18,03 | 2.864 |
04 mar 2024 | 18,15 | 18,15 | 18,12 | 18,12 | 18,12 | 595 |
01 mar 2024 | 17,98 | 18,18 | 17,98 | 18,15 | 18,15 | 2.326 |
29 feb 2024 | 17,80 | 17,93 | 17,80 | 17,91 | 17,91 | 586 |
28 feb 2024 | 18,01 | 18,35 | 17,79 | 17,79 | 17,79 | 587 |
27 feb 2024 | 17,79 | 18,08 | 17,79 | 18,02 | 18,02 | 1.883 |
26 feb 2024 | 17,98 | 17,98 | 17,92 | 17,92 | 17,92 | 806 |
23 feb 2024 | 18,10 | 18,10 | 17,90 | 18,07 | 18,07 | 1.166 |
22 feb 2024 | 17,63 | 18,14 | 17,63 | 18,01 | 18,01 | 6.170 |
21 feb 2024 | 18,02 | 18,02 | 17,51 | 17,55 | 17,55 | 5.518 |
20 feb 2024 | 18,20 | 18,20 | 18,03 | 18,03 | 18,03 | 381 |
19 feb 2024 | 18,15 | 18,34 | 18,11 | 18,20 | 18,20 | 1.735 |
16 feb 2024 | 18,36 | 18,36 | 18,13 | 18,24 | 18,24 | 6.676 |
15 feb 2024 | 18,14 | 18,32 | 18,13 | 18,32 | 18,32 | 2.716 |
14 feb 2024 | 18,14 | 18,14 | 17,95 | 18,07 | 18,07 | 1.385 |
13 feb 2024 | 18,49 | 18,49 | 18,02 | 18,08 | 18,08 | 1.297 |
12 feb 2024 | 18,48 | 18,57 | 18,38 | 18,48 | 18,48 | 4.250 |
09 feb 2024 | 18,38 | 18,51 | 18,37 | 18,38 | 18,38 | 979 |
08 feb 2024 | 18,33 | 18,36 | 18,31 | 18,34 | 18,34 | 2.904 |
07 feb 2024 | 18,74 | 18,74 | 18,29 | 18,29 | 18,29 | 9.040 |
06 feb 2024 | 18,90 | 18,92 | 18,74 | 18,92 | 18,92 | 852 |
05 feb 2024 | 18,71 | 18,84 | 18,66 | 18,82 | 18,82 | 589 |
02 feb 2024 | 19,01 | 19,01 | 18,67 | 18,67 | 18,67 | 4.466 |
01 feb 2024 | 18,89 | 18,95 | 18,80 | 18,86 | 18,86 | 268 |
31 gen 2024 | 19,17 | 19,22 | 19,01 | 19,01 | 19,01 | 391 |
30 gen 2024 | 19,23 | 19,48 | 19,17 | 19,17 | 19,17 | 1.590 |
29 gen 2024 | 19,40 | 19,40 | 18,61 | 19,38 | 19,38 | 10.991 |
26 gen 2024 | 20,37 | 20,37 | 20,04 | 20,28 | 20,28 | 1.409 |
25 gen 2024 | 20,12 | 20,39 | 20,12 | 20,34 | 20,34 | 812 |
24 gen 2024 | 20,85 | 20,85 | 20,37 | 20,37 | 20,37 | 301 |
23 gen 2024 | 20,85 | 20,90 | 20,66 | 20,66 | 20,66 | 585 |
22 gen 2024 | 20,67 | 20,89 | 20,67 | 20,85 | 20,85 | 2.065 |
19 gen 2024 | 20,77 | 20,87 | 20,54 | 20,54 | 20,54 | 2.795 |
18 gen 2024 | 20,66 | 20,95 | 20,60 | 20,60 | 20,60 | 990 |
17 gen 2024 | 20,47 | 20,73 | 20,47 | 20,60 | 20,60 | 49.015 |
16 gen 2024 | 21,01 | 21,01 | 20,73 | 20,73 | 20,73 | 2.880 |
15 gen 2024 | 21,14 | 21,37 | 20,95 | 21,22 | 21,22 | 1.654 |
12 gen 2024 | 21,24 | 21,42 | 21,07 | 21,13 | 21,13 | 1.169 |
*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...