Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 giu 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
12 giu 2024 | 44,39 | 44,39 | 44,39 | 45,13 | 45,13 | 48 |
11 giu 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
10 giu 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
07 giu 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
07 giu 2024 | 0.11028 Dividendo |
06 giu 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,84 | - |
05 giu 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,44 | - |
04 giu 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,57 | - |
03 giu 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,90 | - |
31 mag 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,55 | - |
30 mag 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,78 | - |
29 mag 2024 | 39,40 | 39,40 | 39,40 | 39,35 | 39,24 | 45 |
28 mag 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,74 | - |
27 mag 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,45 | - |
24 mag 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,51 | - |
23 mag 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,06 | - |
22 mag 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,61 | - |
21 mag 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,15 | - |
20 mag 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,84 | - |
17 mag 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 41,95 | - |
16 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,10 | - |
15 mag 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,69 | - |
14 mag 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,52 | - |
13 mag 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,19 | - |
10 mag 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,88 | - |
09 mag 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,22 | - |
08 mag 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,03 | - |
07 mag 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,19 | - |
06 mag 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,78 | - |
03 mag 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,44 | - |
02 mag 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,86 | - |
30 apr 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,76 | - |
29 apr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,70 | - |
26 apr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,64 | - |
25 apr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,24 | - |
24 apr 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,88 | - |
23 apr 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,14 | - |
22 apr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,18 | - |
19 apr 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,71 | - |
18 apr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,84 | - |
17 apr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 39,90 | - |
16 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,72 | - |
15 apr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,39 | - |
12 apr 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,39 | - |
11 apr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,47 | - |
10 apr 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,08 | - |
09 apr 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,76 | - |
08 apr 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 40,97 | - |
05 apr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,37 | - |
04 apr 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,83 | - |
03 apr 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,64 | - |
02 apr 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,73 | - |
28 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,79 | - |
27 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,94 | - |
26 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,57 | - |
25 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,30 | - |
22 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,82 | - |
21 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,59 | - |
20 mar 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,83 | - |
19 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,18 | - |
18 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,23 | - |
15 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,82 | - |
14 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,36 | - |
13 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,78 | - |
12 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,95 | - |
11 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,25 | - |
08 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,02 | - |
07 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,06 | - |
06 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,87 | - |
05 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,97 | - |
04 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,90 | - |
01 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,64 | - |
29 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,81 | - |
29 feb 2024 | 0.11076 Dividendo |
28 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,29 | - |
27 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,89 | - |
26 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,10 | - |
23 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,66 | - |
22 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,40 | - |
21 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,22 | - |
20 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,41 | - |
19 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,50 | - |
16 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,96 | - |
15 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,99 | - |
14 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,62 | - |
13 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,38 | - |
12 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,26 | - |
09 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,55 | - |
08 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,57 | - |
07 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,63 | - |
06 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,62 | - |
05 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,18 | - |
02 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,50 | - |
01 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,42 | - |
31 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,29 | - |
30 gen 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,61 | - |
29 gen 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,43 | - |
26 gen 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,25 | - |
25 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,09 | - |
*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...