Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 40,91 | 40,91 | 40,91 | 41,15 | 41,15 | 142 |
10 giu 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
07 giu 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
06 giu 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
05 giu 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
04 giu 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
03 giu 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
31 mag 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
30 mag 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
29 mag 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
28 mag 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
27 mag 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
24 mag 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
23 mag 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
22 mag 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
21 mag 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
20 mag 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
17 mag 2024 | 41,82 | 42,09 | 41,82 | 42,09 | 42,09 | 142 |
16 mag 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
15 mag 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
14 mag 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
13 mag 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
10 mag 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
09 mag 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
08 mag 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
07 mag 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
06 mag 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
03 mag 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
02 mag 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
30 apr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
29 apr 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
26 apr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
25 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
24 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
23 apr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
22 apr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
19 apr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
18 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
17 apr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
16 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
15 apr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
12 apr 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
11 apr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
10 apr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
09 apr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
08 apr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
05 apr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
04 apr 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
03 apr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
02 apr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
28 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
27 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
26 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
25 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
22 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
21 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
20 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
19 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
18 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
15 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
14 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
13 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
12 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
11 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
08 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
07 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
06 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
05 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
04 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
01 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
29 feb 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
28 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
27 feb 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
26 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
23 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
22 feb 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
21 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
20 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
20 feb 2024 | 0.91 Dividendo |
19 feb 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 37,63 | - |
16 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 36,93 | - |
15 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,32 | - |
14 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 34,73 | - |
13 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,39 | - |
12 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,28 | - |
09 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,19 | - |
08 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | - |
07 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,92 | - |
06 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,29 | - |
05 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,14 | - |
02 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 34,86 | - |
01 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,19 | - |
31 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | - |
30 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,39 | - |
29 gen 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,20 | - |
26 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 34,70 | - |
25 gen 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 34,50 | - |
24 gen 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 33,88 | - |
23 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,22 | - |
22 gen 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,18 | - |
*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...