Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
27 giu 2024 | 24,03 | 24,07 | 23,98 | 23,98 | 23,98 | 620 |
26 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
25 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
24 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
21 giu 2024 | 23,60 | 23,60 | 22,50 | 22,50 | 22,50 | 703 |
20 giu 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
18 giu 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
17 giu 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 2.000 |
14 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
13 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 116 |
12 giu 2024 | 25,05 | 25,05 | 24,44 | 24,44 | 24,44 | 1.650 |
11 giu 2024 | 25,00 | 25,01 | 24,69 | 24,74 | 24,74 | 760 |
10 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 100 |
07 giu 2024 | 25,54 | 26,15 | 25,54 | 26,15 | 26,15 | 670 |
06 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
05 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
04 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
03 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | 150 |
31 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
30 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
29 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
28 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
24 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 250 |
23 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 150 |
22 mag 2024 | 23,26 | 23,26 | 23,19 | 23,19 | 23,19 | 2.415 |
21 mag 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 237 |
20 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | 105 |
17 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | 250 |
16 mag 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
15 mag 2024 | 21,69 | 21,89 | 21,69 | 21,89 | 21,89 | 620 |
14 mag 2024 | 19,00 | 21,39 | 18,55 | 21,39 | 21,39 | 1.031 |
13 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
10 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
09 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
08 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
07 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
07 mag 2024 | 4:1 Frazionamento azionario |
06 mag 2024 | 20,50 | 20,50 | 19,77 | 19,77 | 19,77 | 9.060 |
03 mag 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 1.008 |
02 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
01 mag 2024 | 19,81 | 19,81 | 19,00 | 19,00 | 19,00 | 1.628 |
30 apr 2024 | 20,28 | 20,28 | 19,99 | 19,99 | 19,99 | 1.020 |
29 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
26 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
25 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 1.848 |
24 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
23 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
22 apr 2024 | 20,47 | 21,32 | 20,47 | 21,32 | 21,32 | 5.824 |
19 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
18 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 664 |
17 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
16 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 1.044 |
15 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
12 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 1.300 |
12 apr 2024 | 0.8 Dividendo |
11 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,30 | - |
10 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,30 | 2.028 |
09 apr 2024 | 20,85 | 21,15 | 20,66 | 21,15 | 20,35 | 5.260 |
08 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 21,88 | - |
05 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 21,88 | - |
04 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 21,88 | 12.028 |
03 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,17 | - |
02 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,17 | 784 |
01 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,41 | - |
28 mar 2024 | 22,19 | 22,25 | 22,19 | 22,25 | 21,41 | 3.220 |
27 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,08 | 6.020 |
26 mar 2024 | 22,75 | 22,94 | 22,75 | 22,84 | 21,97 | 6.232 |
25 mar 2024 | 22,10 | 22,66 | 22,10 | 22,59 | 21,73 | 4.304 |
22 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,36 | 708 |
21 mar 2024 | 22,25 | 22,25 | 21,85 | 22,00 | 21,17 | 10.508 |
20 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 20,89 | 3.244 |
19 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 20,86 | 1.280 |
18 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,39 | 976 |
15 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,25 | - |
14 mar 2024 | 20,90 | 21,05 | 20,90 | 21,05 | 20,25 | 3.872 |
13 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 19,90 | - |
12 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 19,90 | - |
11 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 19,90 | 2.436 |
08 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,72 | - |
07 mar 2024 | 20,46 | 20,50 | 20,46 | 20,50 | 19,72 | 884 |
06 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 19,99 | - |
05 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 19,99 | - |
04 mar 2024 | 20,45 | 20,77 | 20,45 | 20,77 | 19,99 | 1.360 |
01 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,24 | 2.236 |
29 feb 2024 | 19,66 | 19,71 | 19,66 | 19,71 | 18,97 | 32.888 |
28 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,65 | - |
27 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,65 | 840 |
26 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | - |
23 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | - |
22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | - |
21 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | - |
20 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | - |
16 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,47 | 420 |
15 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,99 | - |
14 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 17,99 | 404 |
13 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 17,47 | - |
12 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 17,47 | 708 |
09 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,35 | - |
08 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,35 | - |
*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...