Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
06 giu 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
05 giu 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
05 giu 2024 | 0.15623 Dividendo |
04 giu 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,39 | - |
03 giu 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,47 | - |
31 mag 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,18 | - |
30 mag 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,08 | - |
29 mag 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,15 | - |
28 mag 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,65 | - |
27 mag 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,44 | - |
24 mag 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,03 | - |
23 mag 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,37 | - |
22 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,62 | - |
21 mag 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,07 | - |
20 mag 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,56 | - |
17 mag 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,46 | - |
16 mag 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,10 | - |
15 mag 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,98 | - |
14 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,68 | - |
13 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,17 | - |
10 mag 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,56 | - |
09 mag 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,53 | - |
08 mag 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,55 | - |
07 mag 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,46 | - |
06 mag 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,36 | - |
03 mag 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,72 | - |
02 mag 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,16 | - |
30 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,55 | - |
29 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,75 | - |
26 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,84 | - |
25 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,72 | - |
24 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,04 | - |
23 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,85 | - |
22 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,07 | - |
19 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,27 | - |
18 apr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,53 | - |
17 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 35,96 | - |
16 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,01 | - |
15 apr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,15 | - |
12 apr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,21 | - |
11 apr 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,64 | - |
10 apr 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,00 | - |
09 apr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,43 | - |
08 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,91 | - |
05 apr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,84 | - |
04 apr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,61 | - |
03 apr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,36 | - |
02 apr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,66 | - |
28 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,36 | - |
27 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,48 | - |
26 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,46 | - |
25 mar 2024 | 34,84 | 34,84 | 34,84 | 36,06 | 35,88 | 50 |
22 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,32 | - |
21 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,11 | - |
20 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,87 | - |
19 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,99 | - |
18 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,75 | - |
15 mar 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,45 | - |
14 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,15 | - |
13 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,94 | - |
12 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,57 | - |
11 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,84 | - |
08 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,78 | - |
07 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,94 | - |
06 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,64 | - |
05 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,30 | - |
05 mar 2024 | 0.156519 Dividendo |
04 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,12 | - |
01 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,84 | - |
29 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,22 | - |
28 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,81 | - |
27 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 31,95 | - |
26 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 31,97 | - |
23 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,12 | - |
22 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,40 | - |
21 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,46 | - |
20 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,12 | - |
19 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,34 | - |
16 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,36 | - |
15 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,12 | - |
14 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,77 | - |
13 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,87 | - |
12 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,06 | - |
09 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,77 | - |
08 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,02 | - |
07 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,71 | - |
06 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,93 | - |
05 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,79 | - |
02 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,36 | - |
01 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,32 | - |
31 gen 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,94 | - |
30 gen 2024 | 33,00 | 33,00 | 32,80 | 33,20 | 32,88 | 2.000 |
29 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,10 | - |
26 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,06 | - |
25 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,03 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,19 | - |
19 gen 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,56 | - |
*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...