Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
30 mag 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
29 mag 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
28 mag 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
24 mag 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
23 mag 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
22 mag 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
21 mag 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
20 mag 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
17 mag 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
16 mag 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
15 mag 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
14 mag 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
13 mag 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
10 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
09 mag 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
08 mag 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
07 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
02 mag 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
30 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
29 apr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
26 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
25 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
24 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
23 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
22 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
19 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
18 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
17 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
16 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
15 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
12 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
11 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
10 apr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
09 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
08 apr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
05 apr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
04 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
03 apr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
02 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
02 apr 2024 | 0.284986 Dividendo |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
27 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
26 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
25 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
22 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
21 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
20 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
19 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
18 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
15 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
14 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
13 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
12 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
11 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
07 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
06 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
05 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
04 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
29 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
28 feb 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
27 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
26 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
23 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
22 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
21 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
16 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
15 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
14 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
13 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
12 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
09 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
08 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
07 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
06 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
05 feb 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
02 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
01 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
31 gen 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
30 gen 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
29 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
26 gen 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
25 gen 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
24 gen 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
23 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
22 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
19 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
18 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
17 gen 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
16 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
12 gen 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
*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...