Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
26 giu 2024 | 35,78 | 35,78 | 35,54 | 35,47 | 35,47 | 45 |
25 giu 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
24 giu 2024 | 36,37 | 36,37 | 36,37 | 36,04 | 36,04 | 15 |
21 giu 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
20 giu 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
19 giu 2024 | 34,66 | 34,85 | 34,66 | 34,41 | 34,41 | 5 |
18 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
17 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
14 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
13 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
12 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
11 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
10 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
07 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
06 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
05 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
04 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
03 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
31 mag 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
30 mag 2024 | 35,24 | 35,24 | 35,24 | 35,47 | 35,47 | 695 |
29 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
28 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
27 mag 2024 | 35,80 | 35,80 | 35,80 | 36,49 | 36,49 | 1 |
24 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
23 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
22 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
21 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
20 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
17 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
16 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
15 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
14 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
13 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
10 mag 2024 | 35,92 | 35,97 | 35,65 | 36,37 | 36,37 | 1.605 |
09 mag 2024 | 36,63 | 36,63 | 36,63 | 36,18 | 36,18 | 15 |
08 mag 2024 | 36,80 | 36,80 | 36,80 | 36,87 | 36,87 | 70 |
07 mag 2024 | 35,97 | 35,97 | 35,97 | 35,85 | 35,85 | 30 |
06 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
03 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
02 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
30 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
29 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
26 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
25 apr 2024 | 35,46 | 35,46 | 35,29 | 35,42 | 35,42 | 370 |
24 apr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
23 apr 2024 | 38,18 | 38,18 | 38,18 | 37,91 | 37,91 | 13 |
22 apr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
19 apr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
18 apr 2024 | 36,76 | 37,19 | 36,76 | 36,97 | 36,97 | 330 |
17 apr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
16 apr 2024 | 37,07 | 37,07 | 37,07 | 36,74 | 36,74 | 30 |
15 apr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
12 apr 2024 | 37,70 | 37,70 | 37,70 | 37,24 | 37,24 | 14 |
11 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
10 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
09 apr 2024 | 37,14 | 37,14 | 37,14 | 36,99 | 36,99 | 44 |
08 apr 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
05 apr 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
04 apr 2024 | 38,42 | 38,42 | 38,42 | 38,29 | 38,29 | 5 |
03 apr 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
02 apr 2024 | 39,32 | 39,32 | 39,26 | 38,94 | 38,94 | 41 |
02 apr 2024 | 0.31 Dividendo |
28 mar 2024 | 40,05 | 40,05 | 40,05 | 40,04 | 39,73 | 13 |
27 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,11 | - |
26 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,11 | - |
25 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,11 | - |
22 mar 2024 | 39,90 | 39,90 | 39,90 | 39,42 | 39,11 | 3 |
21 mar 2024 | 39,40 | 39,40 | 39,40 | 39,38 | 39,08 | 15 |
20 mar 2024 | 39,72 | 39,72 | 39,72 | 39,36 | 39,06 | 860 |
19 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,53 | - |
18 mar 2024 | 39,69 | 39,69 | 39,22 | 39,84 | 39,53 | 103 |
15 mar 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,52 | - |
14 mar 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,52 | - |
13 mar 2024 | 39,58 | 39,58 | 39,58 | 39,83 | 39,52 | 2 |
12 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,33 | - |
11 mar 2024 | 39,00 | 39,00 | 39,00 | 39,64 | 39,33 | 20 |
08 mar 2024 | 38,79 | 38,79 | 38,79 | 38,71 | 38,41 | 100 |
07 mar 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,41 | - |
06 mar 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,41 | - |
05 mar 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,41 | - |
04 mar 2024 | 40,91 | 40,91 | 40,91 | 38,71 | 38,41 | 32 |
01 mar 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 38,82 | - |
29 feb 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 38,82 | - |
28 feb 2024 | 38,78 | 38,78 | 38,78 | 39,12 | 38,82 | 258 |
27 feb 2024 | 39,05 | 39,05 | 39,05 | 38,70 | 38,40 | 130 |
26 feb 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,61 | - |
23 feb 2024 | 39,00 | 39,00 | 39,00 | 38,91 | 38,61 | 183 |
22 feb 2024 | 38,57 | 38,57 | 38,57 | 38,37 | 38,07 | 225 |
21 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
20 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
19 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
16 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
15 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
14 feb 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,62 | - |
13 feb 2024 | 39,65 | 39,69 | 39,36 | 38,92 | 38,62 | 347 |
12 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,29 | - |
09 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,29 | - |
08 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,29 | - |
07 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,29 | - |
*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...