Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | 15 |
17 giu 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
14 giu 2024 | 32,39 | 33,68 | 32,39 | 33,68 | 33,68 | 15 |
13 giu 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
12 giu 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
11 giu 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
10 giu 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
07 giu 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
06 giu 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
05 giu 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
04 giu 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
03 giu 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
31 mag 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
30 mag 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
29 mag 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
28 mag 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
27 mag 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
24 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
23 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
22 mag 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
21 mag 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
20 mag 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
17 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
16 mag 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
15 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
14 mag 2024 | 35,15 | 35,17 | 35,15 | 35,17 | 35,17 | 90 |
13 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
10 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
10 mag 2024 | 0.38 Dividendo |
09 mag 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,58 | - |
08 mag 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,75 | - |
07 mag 2024 | 34,72 | 34,95 | 34,72 | 34,95 | 34,57 | 40 |
06 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,23 | - |
03 mag 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,81 | - |
02 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,72 | - |
30 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 34,69 | - |
29 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,34 | - |
26 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,55 | - |
25 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,65 | - |
24 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,62 | - |
23 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,75 | - |
22 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,76 | - |
19 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,84 | - |
18 apr 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,65 | - |
17 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,09 | - |
16 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,59 | - |
15 apr 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,79 | - |
12 apr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,84 | - |
11 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,83 | - |
10 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,37 | - |
09 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,29 | 500 |
08 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 33,92 | - |
05 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,91 | - |
04 apr 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 33,88 | - |
03 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,33 | - |
02 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,15 | - |
28 mar 2024 | 34,31 | 34,40 | 34,31 | 34,40 | 34,03 | 100 |
27 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,34 | - |
26 mar 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,54 | - |
25 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,40 | - |
22 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 33,76 | - |
21 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,91 | - |
20 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,38 | - |
19 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,15 | - |
18 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,10 | - |
15 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,11 | - |
14 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,42 | - |
13 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,42 | - |
12 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,61 | - |
11 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,25 | - |
08 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,11 | - |
07 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,10 | - |
06 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,96 | - |
05 mar 2024 | 33,21 | 33,42 | 33,20 | 33,20 | 32,84 | 28 |
04 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,19 | - |
01 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,04 | - |
01 mar 2024 | 0.38 Dividendo |
29 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,15 | - |
28 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,57 | - |
27 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 31,94 | - |
26 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,46 | - |
23 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,38 | - |
22 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 32,64 | - |
21 feb 2024 | 31,97 | 32,31 | 31,97 | 32,31 | 31,59 | 100 |
20 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,51 | - |
19 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,57 | - |
16 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,58 | - |
15 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 30,98 | - |
14 feb 2024 | 31,82 | 32,04 | 31,82 | 32,04 | 31,33 | 30 |
13 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,06 | - |
12 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 30,77 | 27 |
09 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,47 | - |
08 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 30,80 | - |
07 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,67 | - |
06 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,49 | - |
05 feb 2024 | 31,72 | 32,01 | 31,72 | 32,01 | 31,29 | 125 |
02 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,45 | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,43 | - |
31 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,51 | - |
30 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,74 | - |
*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...