Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
13 giu 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
12 giu 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
11 giu 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
10 giu 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
07 giu 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
06 giu 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
05 giu 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
04 giu 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
03 giu 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
31 mag 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
30 mag 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
29 mag 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
28 mag 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
27 mag 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
24 mag 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
23 mag 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
22 mag 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
21 mag 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
20 mag 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
20 mag 2024 | 0.1 Dividendo |
17 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,49 | - |
16 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,34 | - |
15 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,34 | - |
14 mag 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,85 | - |
13 mag 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,05 | - |
10 mag 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,36 | - |
09 mag 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,65 | - |
08 mag 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,61 | - |
07 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,26 | - |
06 mag 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,74 | - |
03 mag 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,25 | - |
02 mag 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,83 | - |
30 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,71 | - |
29 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,09 | - |
26 apr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,18 | - |
25 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,98 | - |
24 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,44 | - |
23 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,75 | - |
22 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,93 | - |
19 apr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,71 | - |
18 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,98 | - |
17 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,62 | - |
16 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,96 | - |
15 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,11 | - |
12 apr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,42 | - |
11 apr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,23 | - |
10 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,62 | - |
09 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,07 | - |
08 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,27 | - |
05 apr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,01 | - |
04 apr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,06 | - |
03 apr 2024 | 32,71 | 32,99 | 32,71 | 32,99 | 32,89 | 500 |
02 apr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,25 | - |
28 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,57 | - |
27 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,87 | - |
26 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,08 | - |
25 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,75 | - |
22 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,75 | - |
21 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,46 | - |
20 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,91 | - |
19 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,43 | - |
18 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,89 | - |
15 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,24 | - |
14 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,65 | - |
13 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,79 | - |
12 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,67 | - |
11 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
07 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,45 | - |
06 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,50 | - |
05 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,94 | - |
04 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,01 | - |
04 mar 2024 | 0.1 Dividendo |
01 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,72 | - |
29 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,86 | - |
28 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,22 | - |
27 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,74 | - |
26 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,64 | - |
23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,23 | - |
22 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,23 | - |
21 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,29 | - |
20 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,68 | - |
19 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,01 | - |
16 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,01 | - |
15 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,60 | - |
14 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,79 | - |
13 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,37 | - |
12 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,47 | - |
09 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,30 | - |
08 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,07 | - |
07 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,24 | - |
06 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,53 | - |
05 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 26,86 | - |
02 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,93 | - |
01 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,24 | - |
31 gen 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,73 | - |
30 gen 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,04 | - |
29 gen 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,73 | - |
26 gen 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,04 | - |
*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...