Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | 500 |
31 mag 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
30 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
29 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
28 mag 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
27 mag 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
24 mag 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
23 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
22 mag 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
21 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
20 mag 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
17 mag 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
16 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
15 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
14 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
13 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
10 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
09 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
08 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
07 mag 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
06 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
03 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
02 mag 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
30 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
29 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
26 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
25 apr 2024 | 36,40 | 36,75 | 36,40 | 36,75 | 36,75 | 500 |
24 apr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
23 apr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
22 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
19 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
18 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
17 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
16 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
15 apr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
12 apr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
11 apr 2024 | 36,04 | 36,04 | 35,88 | 35,88 | 35,88 | 20 |
10 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
09 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
05 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
04 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
03 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
02 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
28 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
27 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
26 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
25 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
22 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
21 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
20 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
19 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
18 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
15 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
14 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
13 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
12 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
11 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
08 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
07 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
07 mar 2024 | 0.475 Dividendo |
06 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,15 | - |
05 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 32,88 | - |
04 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 32,88 | - |
01 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,66 | - |
29 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 31,89 | - |
28 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,73 | - |
27 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,65 | - |
26 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,65 | - |
23 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,65 | - |
22 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,45 | - |
21 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,24 | - |
20 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,24 | - |
19 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,24 | - |
16 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,12 | - |
15 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,57 | - |
14 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,45 | - |
13 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,45 | - |
12 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,23 | - |
09 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,28 | - |
08 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,52 | - |
07 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,61 | - |
06 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,72 | - |
05 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,77 | - |
02 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,77 | - |
01 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 31,82 | - |
31 gen 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,91 | - |
30 gen 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,52 | - |
29 gen 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,51 | - |
26 gen 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,09 | - |
25 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,75 | - |
24 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,69 | - |
23 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,53 | - |
22 gen 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,49 | - |
19 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,81 | - |
18 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,81 | - |
17 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,39 | - |
16 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,39 | - |
15 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,39 | - |
12 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,39 | - |
*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...