Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 18.250,00 | 18.400,00 | 18.100,00 | 18.150,00 | 18.150,00 | 11.846.100 |
31 mag 2024 | 18.000,00 | 18.000,00 | 17.800,00 | 17.800,00 | 17.800,00 | 6.842.700 |
30 mag 2024 | 18.000,00 | 18.200,00 | 17.650,00 | 17.850,00 | 17.850,00 | 18.536.400 |
29 mag 2024 | 18.550,00 | 18.750,00 | 18.100,00 | 18.200,00 | 18.200,00 | 22.950.500 |
29 mag 2024 | 1.05:1 Frazionamento azionario |
28 mag 2024 | 19.285,71 | 19.523,81 | 19.238,10 | 19.428,57 | 19.428,57 | 26.079.795 |
27 mag 2024 | 19.142,86 | 19.428,57 | 19.095,24 | 19.285,71 | 19.285,71 | 10.143.630 |
24 mag 2024 | 19.523,81 | 19.571,43 | 18.904,76 | 19.095,24 | 19.095,24 | 31.709.475 |
23 mag 2024 | 20.190,48 | 20.333,33 | 19.047,62 | 19.619,05 | 19.619,05 | 39.794.475 |
22 mag 2024 | 20.476,19 | 20.857,14 | 20.285,71 | 20.285,71 | 20.285,71 | 19.658.205 |
21 mag 2024 | 20.571,43 | 20.857,14 | 20.238,10 | 20.428,57 | 20.428,57 | 17.706.885 |
20 mag 2024 | 21.095,24 | 21.285,71 | 20.666,67 | 20.666,67 | 20.666,67 | 15.082.935 |
17 mag 2024 | 20.095,24 | 20.952,38 | 20.047,62 | 20.857,14 | 20.857,14 | 23.312.730 |
16 mag 2024 | 20.238,10 | 20.333,33 | 20.000,00 | 20.047,62 | 20.047,62 | 9.916.200 |
15 mag 2024 | 19.761,90 | 20.190,48 | 19.714,29 | 20.000,00 | 20.000,00 | 12.468.330 |
14 mag 2024 | 19.809,52 | 19.952,38 | 19.714,29 | 19.714,29 | 19.714,29 | 5.517.435 |
13 mag 2024 | 19.952,38 | 20.000,00 | 19.666,67 | 19.809,52 | 19.809,52 | 6.260.730 |
10 mag 2024 | 19.714,29 | 19.809,52 | 19.523,81 | 19.809,52 | 19.809,52 | 6.572.265 |
09 mag 2024 | 19.952,38 | 20.095,24 | 19.619,05 | 19.619,05 | 19.619,05 | 7.662.480 |
08 mag 2024 | 19.809,52 | 20.047,62 | 19.476,19 | 19.904,76 | 19.904,76 | 10.124.415 |
07 mag 2024 | 20.142,86 | 20.190,48 | 19.809,52 | 19.952,38 | 19.952,38 | 7.794.151 |
06 mag 2024 | 19.523,81 | 20.190,48 | 19.476,19 | 20.095,24 | 20.095,24 | 13.410.390 |
03 mag 2024 | 19.666,67 | 19.666,67 | 19.333,33 | 19.333,33 | 19.333,33 | 6.670.440 |
02 mag 2024 | 19.666,67 | 19.714,29 | 19.190,48 | 19.333,33 | 19.333,33 | 8.196.720 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 19.571,43 | 19.904,76 | 19.523,81 | 19.666,67 | 19.666,67 | 10.622.325 |
25 apr 2024 | 19.809,52 | 20.190,48 | 19.714,29 | 20.000,00 | 20.000,00 | 13.554.765 |
24 apr 2024 | 19.142,86 | 20.000,00 | 19.047,62 | 19.904,76 | 19.904,76 | 17.883.495 |
23 apr 2024 | 19.428,57 | 19.523,81 | 18.666,67 | 18.761,90 | 18.761,90 | 14.463.435 |
22 apr 2024 | 18.857,14 | 19.238,10 | 18.523,81 | 19.238,10 | 19.238,10 | 23.011.065 |
19 apr 2024 | 18.095,24 | 18.857,14 | 17.428,57 | 18.000,00 | 18.000,00 | 23.343.810 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 19.142,86 | 19.285,71 | 18.428,57 | 18.428,57 | 18.428,57 | 12.934.950 |
16 apr 2024 | 19.333,33 | 19.523,81 | 18.333,33 | 19.142,86 | 19.142,86 | 28.872.585 |
15 apr 2024 | 20.904,76 | 21.142,86 | 19.476,19 | 19.476,19 | 19.476,19 | 24.916.605 |
12 apr 2024 | 20.952,38 | 21.142,86 | 20.761,90 | 20.904,76 | 20.904,76 | 11.635.995 |
11 apr 2024 | 20.666,67 | 20.904,76 | 20.571,43 | 20.761,90 | 20.761,90 | 11.049.255 |
10 apr 2024 | 21.285,71 | 21.285,71 | 20.952,38 | 20.952,38 | 20.952,38 | 9.833.040 |
09 apr 2024 | 20.619,05 | 21.238,10 | 20.571,43 | 21.190,48 | 21.190,48 | 17.199.525 |
08 apr 2024 | 21.000,00 | 21.142,86 | 20.619,05 | 20.619,05 | 20.619,05 | 21.289.485 |
05 apr 2024 | 21.142,86 | 21.238,10 | 21.000,00 | 21.000,00 | 21.000,00 | 25.814.880 |
04 apr 2024 | 21.666,67 | 21.761,90 | 21.380,95 | 21.428,57 | 21.428,57 | 21.678.825 |
03 apr 2024 | 22.047,62 | 22.190,48 | 21.619,05 | 21.714,29 | 21.714,29 | 25.578.105 |
02 apr 2024 | 21.809,52 | 22.000,00 | 21.476,19 | 22.000,00 | 22.000,00 | 29.445.255 |
01 apr 2024 | 21.857,14 | 22.190,48 | 21.619,05 | 21.809,52 | 21.809,52 | 30.136.470 |
29 mar 2024 | 22.095,24 | 22.142,86 | 21.761,90 | 21.857,14 | 21.857,14 | 35.385.525 |
28 mar 2024 | 22.285,71 | 22.571,43 | 21.809,52 | 22.095,24 | 22.095,24 | 46.071.165 |
27 mar 2024 | 22.619,05 | 22.666,67 | 22.095,24 | 22.190,48 | 22.190,48 | 38.875.515 |
26 mar 2024 | 21.952,38 | 22.380,95 | 21.666,67 | 22.333,33 | 22.333,33 | 85.975.365 |
25 mar 2024 | 22.952,38 | 23.666,67 | 22.428,57 | 22.809,52 | 22.809,52 | 90.589.275 |
22 mar 2024 | 23.238,10 | 23.476,19 | 22.904,76 | 23.142,86 | 23.142,86 | 38.976.735 |
21 mar 2024 | 22.809,52 | 23.333,33 | 22.714,29 | 23.095,24 | 23.095,24 | 65.708.790 |
20 mar 2024 | 21.904,76 | 22.333,33 | 21.666,67 | 22.285,71 | 22.285,71 | 23.208.360 |
19 mar 2024 | 22.238,10 | 22.285,71 | 21.619,05 | 21.952,38 | 21.952,38 | 20.082.720 |
18 mar 2024 | 22.666,67 | 22.761,90 | 21.142,86 | 22.095,24 | 22.095,24 | 53.306.190 |
15 mar 2024 | 22.190,48 | 22.523,81 | 22.000,00 | 22.428,57 | 22.428,57 | 34.873.335 |
14 mar 2024 | 22.619,05 | 23.000,00 | 22.095,24 | 22.190,48 | 22.190,48 | 42.176.925 |
13 mar 2024 | 21.619,05 | 22.476,19 | 21.476,19 | 22.428,57 | 22.428,57 | 36.851.325 |
12 mar 2024 | 21.714,29 | 21.857,14 | 21.476,19 | 21.523,81 | 21.523,81 | 34.352.745 |
11 mar 2024 | 22.380,95 | 22.523,81 | 21.714,29 | 21.809,52 | 21.809,52 | 33.911.010 |
08 mar 2024 | 22.571,43 | 23.142,86 | 22.380,95 | 22.380,95 | 22.380,95 | 68.956.020 |
07 mar 2024 | 21.904,76 | 22.476,19 | 21.761,90 | 22.380,95 | 22.380,95 | 41.329.890 |
06 mar 2024 | 22.285,71 | 22.476,19 | 21.809,52 | 21.904,76 | 21.904,76 | 33.355.980 |
05 mar 2024 | 22.333,33 | 22.428,57 | 22.000,00 | 22.380,95 | 22.380,95 | 30.401.280 |
04 mar 2024 | 22.476,19 | 22.523,81 | 22.142,86 | 22.333,33 | 22.333,33 | 35.006.895 |
01 mar 2024 | 21.809,52 | 22.333,33 | 21.761,90 | 22.095,24 | 22.095,24 | 44.746.800 |
29 feb 2024 | 21.666,67 | 22.095,24 | 21.523,81 | 21.571,43 | 21.571,43 | 33.827.850 |
28 feb 2024 | 21.904,76 | 21.904,76 | 21.428,57 | 21.523,81 | 21.523,81 | 22.791.090 |
27 feb 2024 | 21.714,29 | 22.000,00 | 21.571,43 | 21.714,29 | 21.714,29 | 22.865.115 |
26 feb 2024 | 21.000,00 | 21.714,29 | 20.952,38 | 21.571,43 | 21.571,43 | 28.581.735 |
23 feb 2024 | 21.476,19 | 21.666,67 | 20.857,14 | 21.000,00 | 21.000,00 | 36.126.615 |
22 feb 2024 | 21.523,81 | 21.666,67 | 21.428,57 | 21.428,57 | 21.428,57 | 18.161.745 |
21 feb 2024 | 21.904,76 | 21.952,38 | 21.428,57 | 21.523,81 | 21.523,81 | 40.688.025 |
20 feb 2024 | 22.095,24 | 22.333,33 | 21.904,76 | 21.904,76 | 21.904,76 | 23.541.210 |
19 feb 2024 | 22.190,48 | 22.285,71 | 21.523,81 | 21.857,14 | 21.857,14 | 43.671.705 |
16 feb 2024 | 22.095,24 | 22.380,95 | 21.904,76 | 22.095,24 | 22.095,24 | 33.654.810 |
15 feb 2024 | 22.190,48 | 22.190,48 | 21.809,52 | 21.904,76 | 21.904,76 | 23.877.735 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 21.095,24 | 22.047,62 | 21.095,24 | 21.904,76 | 21.904,76 | 48.472.095 |
06 feb 2024 | 21.238,10 | 21.428,57 | 21.047,62 | 21.047,62 | 21.047,62 | 20.105.820 |
05 feb 2024 | 20.904,76 | 21.285,71 | 20.761,90 | 21.142,86 | 21.142,86 | 22.709.820 |
02 feb 2024 | 20.761,90 | 21.047,62 | 20.761,90 | 20.761,90 | 20.761,90 | 17.039.190 |
01 feb 2024 | 20.761,90 | 20.904,76 | 20.666,67 | 20.714,29 | 20.714,29 | 13.500.060 |
31 gen 2024 | 20.904,76 | 21.285,71 | 20.761,90 | 20.761,90 | 20.761,90 | 30.026.325 |
30 gen 2024 | 20.761,90 | 20.857,14 | 20.666,67 | 20.809,52 | 20.809,52 | 8.850.975 |
29 gen 2024 | 20.952,38 | 21.000,00 | 20.761,90 | 20.761,90 | 20.761,90 | 9.447.900 |
26 gen 2024 | 20.904,76 | 21.095,24 | 20.809,52 | 20.904,76 | 20.904,76 | 12.317.970 |
25 gen 2024 | 21.000,00 | 21.095,24 | 20.857,14 | 20.857,14 | 20.857,14 | 9.814.875 |
24 gen 2024 | 20.904,76 | 21.238,10 | 20.904,76 | 21.000,00 | 21.000,00 | 22.185.555 |
23 gen 2024 | 20.952,38 | 21.190,48 | 20.857,14 | 20.857,14 | 20.857,14 | 16.847.880 |
22 gen 2024 | 21.095,24 | 21.238,10 | 20.761,90 | 20.904,76 | 20.904,76 | 21.102.900 |
19 gen 2024 | 21.095,24 | 21.095,24 | 20.666,67 | 20.666,67 | 20.666,67 | 13.922.055 |
18 gen 2024 | 20.857,14 | 21.095,24 | 20.809,52 | 20.857,14 | 20.857,14 | 11.159.295 |
17 gen 2024 | 20.761,90 | 21.428,57 | 20.666,67 | 20.904,76 | 20.904,76 | 24.026.100 |
*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...