Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
27 giu 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
26 giu 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
25 giu 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
24 giu 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
21 giu 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
20 giu 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
19 giu 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
18 giu 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
17 giu 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
14 giu 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
13 giu 2024 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
12 giu 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
11 giu 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
10 giu 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
07 giu 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
06 giu 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
05 giu 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
04 giu 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
03 giu 2024 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
31 mag 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
30 mag 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
29 mag 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
28 mag 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
27 mag 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
24 mag 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
23 mag 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
22 mag 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
21 mag 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
20 mag 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
17 mag 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
16 mag 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
15 mag 2024 | 41,39 | 42,83 | 41,39 | 42,83 | 42,83 | 300 |
14 mag 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
13 mag 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
10 mag 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
09 mag 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
08 mag 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
07 mag 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
06 mag 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
03 mag 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
02 mag 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
30 apr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
29 apr 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
26 apr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
25 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
24 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
23 apr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
22 apr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
19 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
18 apr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
17 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
16 apr 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
15 apr 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
12 apr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
11 apr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
10 apr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
09 apr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
08 apr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
05 apr 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
04 apr 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
03 apr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
02 apr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
28 mar 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
28 mar 2024 | 11.5 Dividendo |
27 mar 2024 | 40,24 | 40,84 | 40,24 | 40,84 | 29,34 | 10 |
26 mar 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 28,72 | - |
25 mar 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 28,72 | - |
22 mar 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 29,34 | - |
21 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 28,58 | - |
20 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 28,58 | - |
19 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 28,58 | - |
18 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 28,58 | - |
15 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 28,02 | - |
14 mar 2024 | 39,04 | 39,04 | 39,00 | 39,00 | 28,02 | 100 |
13 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 28,39 | - |
12 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 28,39 | - |
11 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 28,39 | - |
08 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 27,93 | - |
07 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 27,62 | - |
06 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 27,27 | - |
05 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 27,73 | - |
04 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 27,73 | - |
01 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 27,21 | - |
29 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 26,77 | - |
28 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 26,77 | - |
27 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 26,47 | - |
26 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 26,47 | - |
23 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 26,39 | - |
22 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 26,39 | - |
21 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 26,48 | - |
20 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 26,48 | - |
19 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 27,03 | - |
16 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 27,50 | - |
15 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 26,90 | - |
14 feb 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 27,14 | - |
13 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 28,08 | - |
12 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 26,74 | - |
09 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 26,22 | - |
08 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 26,05 | - |
*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...