Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,06 | 23,06 | 22,06 | 23,06 | 23,06 | 218 |
27 giu 2024 | 21,92 | 22,19 | 21,92 | 22,14 | 22,14 | 654 |
26 giu 2024 | 21,77 | 22,03 | 21,77 | 21,95 | 21,95 | 1.377 |
25 giu 2024 | 21,91 | 21,91 | 21,28 | 21,52 | 21,52 | 600 |
24 giu 2024 | 21,62 | 21,78 | 21,28 | 21,78 | 21,78 | 528 |
21 giu 2024 | 21,76 | 22,16 | 21,60 | 21,60 | 21,60 | 390 |
20 giu 2024 | 21,56 | 21,67 | 21,38 | 21,67 | 21,67 | 1.937 |
19 giu 2024 | 21,24 | 21,60 | 21,24 | 21,60 | 21,60 | 357 |
18 giu 2024 | 21,56 | 21,73 | 21,36 | 21,36 | 21,36 | 206 |
17 giu 2024 | 21,40 | 21,40 | 21,20 | 21,29 | 21,29 | 139 |
14 giu 2024 | 21,80 | 21,90 | 21,09 | 21,33 | 21,33 | 2.613 |
13 giu 2024 | 22,57 | 22,57 | 21,93 | 21,93 | 21,93 | 2.782 |
12 giu 2024 | 23,00 | 23,00 | 22,83 | 22,89 | 22,89 | 500 |
11 giu 2024 | 23,41 | 23,71 | 23,04 | 23,04 | 23,04 | 220 |
10 giu 2024 | 23,92 | 23,92 | 23,08 | 23,08 | 23,08 | 386 |
07 giu 2024 | 22,46 | 23,96 | 22,42 | 23,96 | 23,96 | 8.505 |
06 giu 2024 | 22,20 | 22,98 | 22,20 | 22,83 | 22,83 | 1.007 |
05 giu 2024 | 22,02 | 22,50 | 21,90 | 22,50 | 22,50 | 1.378 |
04 giu 2024 | 22,59 | 22,59 | 21,93 | 22,11 | 22,11 | 2.209 |
03 giu 2024 | 22,35 | 22,67 | 22,20 | 22,60 | 22,60 | 4.400 |
31 mag 2024 | 20,84 | 22,14 | 20,84 | 22,14 | 22,14 | 834 |
30 mag 2024 | 20,20 | 20,97 | 20,20 | 20,97 | 20,97 | 4.164 |
29 mag 2024 | 21,67 | 21,67 | 20,37 | 20,62 | 20,62 | 3.888 |
28 mag 2024 | 21,84 | 22,09 | 21,54 | 21,54 | 21,54 | 1.485 |
27 mag 2024 | 21,92 | 21,92 | 21,85 | 21,85 | 21,85 | 19 |
24 mag 2024 | 21,30 | 21,68 | 21,30 | 21,68 | 21,68 | 54 |
23 mag 2024 | 21,34 | 21,55 | 21,34 | 21,45 | 21,45 | 734 |
22 mag 2024 | 21,07 | 21,48 | 21,07 | 21,34 | 21,34 | 479 |
21 mag 2024 | 20,72 | 21,21 | 20,72 | 21,19 | 21,19 | 402 |
20 mag 2024 | 20,58 | 20,70 | 20,58 | 20,70 | 20,70 | 40 |
17 mag 2024 | 20,36 | 20,64 | 20,32 | 20,63 | 20,63 | 1.075 |
16 mag 2024 | 20,14 | 20,44 | 20,14 | 20,35 | 20,35 | 1.176 |
15 mag 2024 | 19,50 | 19,88 | 19,50 | 19,88 | 19,88 | 424 |
14 mag 2024 | 19,07 | 19,75 | 19,07 | 19,75 | 19,75 | 6.214 |
13 mag 2024 | 19,51 | 19,51 | 18,89 | 19,13 | 19,13 | 1.380 |
10 mag 2024 | 19,61 | 19,85 | 19,38 | 19,54 | 19,54 | 2.120 |
09 mag 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
08 mag 2024 | 19,31 | 19,93 | 19,31 | 19,93 | 19,93 | 455 |
07 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
07 mag 2024 | 4:1 Frazionamento azionario |
06 mag 2024 | 18,87 | 19,50 | 18,87 | 19,50 | 19,50 | 5.280 |
03 mag 2024 | 18,66 | 18,94 | 18,60 | 18,94 | 18,94 | 1.712 |
02 mag 2024 | 18,70 | 18,78 | 18,27 | 18,60 | 18,60 | 1.928 |
30 apr 2024 | 19,55 | 19,55 | 18,73 | 18,77 | 18,77 | 5.100 |
29 apr 2024 | 19,72 | 19,73 | 19,42 | 19,61 | 19,61 | 868 |
26 apr 2024 | 20,23 | 20,23 | 18,96 | 19,44 | 19,44 | 384 |
25 apr 2024 | 20,20 | 20,20 | 19,25 | 19,73 | 19,73 | 1.208 |
24 apr 2024 | 20,05 | 20,19 | 20,03 | 20,19 | 20,19 | 880 |
23 apr 2024 | 19,17 | 19,88 | 19,17 | 19,88 | 19,88 | 6.972 |
22 apr 2024 | 19,48 | 19,50 | 18,98 | 19,28 | 19,28 | 1.968 |
19 apr 2024 | 18,93 | 19,26 | 18,93 | 19,17 | 19,17 | 3.720 |
18 apr 2024 | 19,67 | 19,67 | 18,93 | 19,33 | 19,33 | 2.104 |
17 apr 2024 | 19,77 | 19,77 | 19,50 | 19,54 | 19,54 | 416 |
16 apr 2024 | 20,25 | 20,25 | 19,66 | 19,66 | 19,66 | 2.020 |
15 apr 2024 | 20,49 | 20,59 | 20,08 | 20,31 | 20,31 | 5.048 |
12 apr 2024 | 19,75 | 20,18 | 19,75 | 19,92 | 19,92 | 948 |
12 apr 2024 | 0.8 Dividendo |
11 apr 2024 | 19,39 | 19,65 | 19,33 | 19,65 | 18,85 | 2.376 |
10 apr 2024 | 19,40 | 19,75 | 19,07 | 19,38 | 18,59 | 8.596 |
09 apr 2024 | 21,58 | 21,74 | 19,00 | 19,35 | 18,57 | 10.904 |
08 apr 2024 | 20,83 | 21,58 | 20,83 | 21,58 | 20,70 | 1.792 |
05 apr 2024 | 20,71 | 20,81 | 20,42 | 20,81 | 19,96 | 1.100 |
04 apr 2024 | 20,95 | 20,95 | 20,50 | 20,91 | 20,06 | 1.032 |
03 apr 2024 | 20,57 | 20,99 | 20,56 | 20,99 | 20,13 | 5.464 |
02 apr 2024 | 20,64 | 21,07 | 20,31 | 20,59 | 19,76 | 8.008 |
28 mar 2024 | 20,93 | 20,99 | 20,63 | 20,68 | 19,84 | 4.180 |
27 mar 2024 | 21,17 | 21,24 | 20,98 | 20,98 | 20,12 | 7.288 |
26 mar 2024 | 20,95 | 21,20 | 20,63 | 21,16 | 20,29 | 8.948 |
25 mar 2024 | 20,56 | 20,80 | 20,56 | 20,70 | 19,86 | 4.704 |
22 mar 2024 | 20,25 | 20,52 | 20,16 | 20,52 | 19,69 | 2.432 |
21 mar 2024 | 20,25 | 20,25 | 20,10 | 20,18 | 19,36 | 7.804 |
20 mar 2024 | 19,77 | 20,06 | 19,77 | 20,06 | 19,24 | 3.528 |
19 mar 2024 | 19,48 | 19,91 | 19,48 | 19,80 | 18,99 | 3.096 |
18 mar 2024 | 19,48 | 19,60 | 19,24 | 19,60 | 18,81 | 6.348 |
15 mar 2024 | 19,39 | 19,44 | 19,17 | 19,33 | 18,54 | 3.128 |
14 mar 2024 | 19,11 | 19,42 | 19,11 | 19,42 | 18,63 | 508 |
13 mar 2024 | 19,06 | 19,13 | 18,77 | 19,13 | 18,35 | 3.468 |
12 mar 2024 | 19,06 | 19,06 | 18,80 | 18,88 | 18,11 | 472 |
11 mar 2024 | 18,53 | 18,99 | 18,53 | 18,99 | 18,21 | 572 |
08 mar 2024 | 18,81 | 18,81 | 18,40 | 18,40 | 17,65 | 7.644 |
07 mar 2024 | 18,09 | 18,92 | 18,09 | 18,92 | 18,15 | 1.352 |
06 mar 2024 | 18,25 | 18,35 | 17,74 | 18,35 | 17,61 | 2.640 |
05 mar 2024 | 18,95 | 18,98 | 18,08 | 18,29 | 17,55 | 2.912 |
04 mar 2024 | 18,58 | 19,31 | 18,42 | 19,31 | 18,52 | 1.388 |
01 mar 2024 | 18,31 | 18,54 | 18,31 | 18,54 | 17,79 | 2.540 |
29 feb 2024 | 18,19 | 18,33 | 18,17 | 18,33 | 17,59 | 2.040 |
28 feb 2024 | 18,01 | 18,25 | 17,87 | 18,25 | 17,50 | 30.804 |
27 feb 2024 | 18,72 | 18,78 | 17,92 | 18,01 | 17,28 | 2.824 |
26 feb 2024 | 17,76 | 18,50 | 17,76 | 18,50 | 17,74 | 5.868 |
23 feb 2024 | 17,30 | 17,82 | 17,30 | 17,82 | 17,09 | 1.340 |
22 feb 2024 | 17,75 | 17,75 | 17,18 | 17,36 | 16,66 | 2.716 |
21 feb 2024 | 18,00 | 18,00 | 17,45 | 17,45 | 16,74 | 28.744 |
20 feb 2024 | 17,75 | 18,10 | 17,68 | 17,94 | 17,21 | 6.600 |
19 feb 2024 | 17,71 | 17,79 | 17,46 | 17,79 | 17,07 | 5.392 |
16 feb 2024 | 17,50 | 17,67 | 17,44 | 17,67 | 16,95 | 1.824 |
15 feb 2024 | 17,41 | 17,49 | 17,09 | 17,39 | 16,68 | 1.452 |
14 feb 2024 | 16,57 | 17,17 | 16,57 | 17,14 | 16,44 | 2.132 |
13 feb 2024 | 17,11 | 17,11 | 16,49 | 16,49 | 15,81 | 108 |
12 feb 2024 | 16,28 | 17,08 | 16,28 | 17,05 | 16,36 | 4.604 |
09 feb 2024 | 15,47 | 16,36 | 15,47 | 16,13 | 15,47 | 920 |
*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...