Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,99 | 37,99 | 36,61 | 36,88 | 36,88 | 1.270 |
27 giu 2024 | 36,52 | 36,52 | 36,52 | 36,42 | 36,42 | 10 |
26 giu 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
25 giu 2024 | 37,14 | 37,14 | 37,14 | 36,97 | 36,97 | 117 |
24 giu 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
21 giu 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
20 giu 2024 | 37,20 | 37,20 | 37,20 | 37,33 | 37,33 | 27 |
19 giu 2024 | 37,06 | 37,06 | 37,06 | 36,81 | 36,81 | 1 |
18 giu 2024 | 36,83 | 36,83 | 36,83 | 37,06 | 37,06 | 10 |
17 giu 2024 | 36,58 | 36,67 | 36,58 | 36,56 | 36,56 | 31 |
14 giu 2024 | 36,85 | 36,85 | 36,53 | 36,73 | 36,73 | 275 |
13 giu 2024 | 36,37 | 36,37 | 36,37 | 36,34 | 36,34 | 50 |
12 giu 2024 | 36,28 | 36,28 | 36,28 | 36,60 | 36,60 | 5 |
11 giu 2024 | 36,97 | 36,97 | 36,19 | 36,10 | 36,10 | 27 |
10 giu 2024 | 36,69 | 36,69 | 36,54 | 36,54 | 36,54 | 6 |
07 giu 2024 | 36,19 | 36,44 | 35,60 | 36,77 | 36,77 | 287 |
07 giu 2024 | 0.24 Dividendo |
06 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,16 | - |
05 giu 2024 | 36,54 | 36,54 | 36,54 | 36,40 | 36,16 | 3 |
04 giu 2024 | 36,96 | 36,96 | 36,79 | 36,29 | 36,05 | 105 |
03 giu 2024 | 36,88 | 37,10 | 36,63 | 36,39 | 36,15 | 1.176 |
31 mag 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,56 | - |
30 mag 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,56 | - |
29 mag 2024 | 35,94 | 35,94 | 35,81 | 35,79 | 35,56 | 183 |
28 mag 2024 | 36,63 | 36,63 | 36,40 | 36,34 | 36,10 | 153 |
27 mag 2024 | 36,73 | 36,73 | 36,56 | 36,65 | 36,41 | 100 |
24 mag 2024 | 36,03 | 36,24 | 35,96 | 36,47 | 36,23 | 765 |
23 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,24 | - |
22 mag 2024 | 36,29 | 36,29 | 36,29 | 36,49 | 36,24 | 84 |
21 mag 2024 | 35,86 | 35,86 | 35,86 | 36,15 | 35,91 | 100 |
20 mag 2024 | 37,67 | 37,67 | 36,14 | 36,31 | 36,07 | 181 |
17 mag 2024 | 36,03 | 36,27 | 36,03 | 36,06 | 35,82 | 386 |
16 mag 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,56 | - |
15 mag 2024 | 35,66 | 35,92 | 35,66 | 35,80 | 35,56 | 234 |
14 mag 2024 | 35,20 | 35,63 | 35,20 | 35,74 | 35,50 | 658 |
13 mag 2024 | 35,89 | 35,90 | 35,65 | 35,67 | 35,44 | 548 |
10 mag 2024 | 35,79 | 35,88 | 35,79 | 35,66 | 35,42 | 115 |
09 mag 2024 | 35,18 | 35,18 | 34,98 | 35,26 | 35,02 | 170 |
08 mag 2024 | 35,22 | 35,22 | 34,99 | 34,99 | 34,76 | 116 |
07 mag 2024 | 35,10 | 35,42 | 35,10 | 35,20 | 34,97 | 605 |
06 mag 2024 | 34,95 | 34,95 | 34,95 | 34,79 | 34,56 | 143 |
03 mag 2024 | 34,39 | 34,58 | 34,39 | 34,56 | 34,33 | 21 |
02 mag 2024 | 34,58 | 34,69 | 34,58 | 34,40 | 34,17 | 786 |
30 apr 2024 | 35,03 | 35,03 | 34,94 | 35,09 | 34,86 | 90 |
29 apr 2024 | 35,31 | 35,31 | 35,30 | 35,36 | 35,13 | 308 |
26 apr 2024 | 35,24 | 35,71 | 35,24 | 35,48 | 35,25 | 288 |
25 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,54 | - |
24 apr 2024 | 35,76 | 35,90 | 35,68 | 35,78 | 35,54 | 388 |
23 apr 2024 | 35,29 | 35,74 | 35,28 | 35,76 | 35,52 | 766 |
22 apr 2024 | 34,79 | 34,95 | 34,79 | 35,05 | 34,82 | 709 |
19 apr 2024 | 33,74 | 34,31 | 33,74 | 34,69 | 34,46 | 224 |
18 apr 2024 | 33,15 | 33,15 | 33,15 | 33,74 | 33,51 | 60 |
17 apr 2024 | 32,82 | 32,82 | 32,82 | 33,28 | 33,06 | 40 |
16 apr 2024 | 33,54 | 34,42 | 32,22 | 32,51 | 32,30 | 869 |
15 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,18 | - |
12 apr 2024 | 33,99 | 33,99 | 33,51 | 33,40 | 33,18 | 1.377 |
11 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,19 | - |
10 apr 2024 | 34,53 | 34,53 | 34,53 | 34,42 | 34,19 | 633 |
09 apr 2024 | 34,63 | 34,63 | 34,63 | 34,46 | 34,23 | 130 |
08 apr 2024 | 34,30 | 34,30 | 34,30 | 34,49 | 34,26 | 10 |
05 apr 2024 | 34,15 | 34,15 | 34,15 | 34,31 | 34,09 | 3 |
04 apr 2024 | 34,53 | 34,85 | 34,53 | 34,66 | 34,43 | 544 |
03 apr 2024 | 34,62 | 34,62 | 34,60 | 34,63 | 34,41 | 314 |
02 apr 2024 | 34,83 | 35,10 | 34,50 | 34,71 | 34,48 | 606 |
28 mar 2024 | 35,08 | 35,08 | 34,84 | 34,96 | 34,73 | 156 |
27 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 33,93 | - |
26 mar 2024 | 33,96 | 33,96 | 33,96 | 34,16 | 33,93 | 32 |
25 mar 2024 | 34,26 | 34,30 | 34,08 | 34,10 | 33,88 | 540 |
22 mar 2024 | 34,54 | 34,54 | 34,42 | 34,26 | 34,03 | 410 |
21 mar 2024 | 34,00 | 34,60 | 34,00 | 34,46 | 34,23 | 68 |
20 mar 2024 | 33,32 | 33,32 | 33,26 | 33,34 | 33,12 | 18 |
19 mar 2024 | 33,40 | 33,40 | 33,40 | 33,38 | 33,16 | 320 |
18 mar 2024 | 32,80 | 32,80 | 32,80 | 32,92 | 32,70 | 320 |
15 mar 2024 | 32,80 | 32,80 | 32,80 | 32,96 | 32,74 | 35 |
14 mar 2024 | 32,96 | 33,14 | 32,94 | 32,82 | 32,60 | 646 |
13 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,82 | - |
12 mar 2024 | 32,70 | 33,16 | 32,70 | 33,04 | 32,82 | 200 |
11 mar 2024 | 32,72 | 32,72 | 32,36 | 32,54 | 32,33 | 138 |
08 mar 2024 | 32,52 | 32,52 | 32,50 | 32,64 | 32,42 | 60 |
07 mar 2024 | 32,30 | 32,30 | 32,30 | 32,54 | 32,33 | 40 |
06 mar 2024 | 32,52 | 32,70 | 32,52 | 32,64 | 32,42 | 194 |
05 mar 2024 | 32,26 | 32,26 | 32,26 | 32,70 | 32,48 | 1 |
04 mar 2024 | 32,30 | 32,30 | 32,20 | 32,26 | 32,05 | 105 |
01 mar 2024 | 31,92 | 32,00 | 31,92 | 31,80 | 31,59 | 11 |
29 feb 2024 | 31,50 | 31,50 | 31,30 | 31,78 | 31,57 | 525 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,15 | - |
27 feb 2024 | 31,66 | 31,70 | 31,50 | 31,60 | 31,15 | 325 |
26 feb 2024 | 32,30 | 32,30 | 31,32 | 31,26 | 30,82 | 294 |
23 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,00 | - |
22 feb 2024 | 31,06 | 31,50 | 31,06 | 31,44 | 31,00 | 869 |
21 feb 2024 | 31,14 | 31,14 | 30,94 | 31,02 | 30,58 | 494 |
20 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,27 | - |
19 feb 2024 | 31,96 | 31,96 | 31,94 | 31,72 | 31,27 | 608 |
16 feb 2024 | 31,52 | 31,62 | 30,88 | 31,52 | 31,07 | 830 |
15 feb 2024 | 30,86 | 31,58 | 30,86 | 31,44 | 31,00 | 61 |
14 feb 2024 | 30,94 | 30,94 | 30,94 | 30,84 | 30,40 | 65 |
13 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,19 | - |
12 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,19 | - |
09 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,19 | - |
*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...