Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
26 giu 2024 | 38,35 | 38,35 | 38,35 | 38,36 | 38,36 | 100 |
25 giu 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
24 giu 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
21 giu 2024 | 37,58 | 37,58 | 37,58 | 37,47 | 37,47 | 90 |
20 giu 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
19 giu 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
18 giu 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
17 giu 2024 | 37,04 | 37,04 | 37,04 | 36,78 | 36,78 | 40 |
14 giu 2024 | 37,23 | 37,23 | 37,23 | 37,22 | 37,22 | 50 |
13 giu 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
12 giu 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
11 giu 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
10 giu 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
07 giu 2024 | 37,90 | 38,13 | 37,90 | 38,08 | 38,08 | 541 |
06 giu 2024 | 38,00 | 38,00 | 38,00 | 38,24 | 38,24 | 500 |
05 giu 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
04 giu 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
03 giu 2024 | 38,10 | 38,10 | 38,10 | 37,88 | 37,88 | 150 |
31 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
30 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
29 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
28 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
27 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
24 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
23 mag 2024 | 36,41 | 36,62 | 36,41 | 36,53 | 36,53 | 125 |
22 mag 2024 | 36,57 | 36,57 | 36,57 | 36,96 | 36,96 | 5 |
21 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
20 mag 2024 | 36,81 | 36,81 | 36,81 | 36,96 | 36,96 | 29 |
17 mag 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
16 mag 2024 | 37,17 | 37,17 | 37,17 | 37,03 | 37,03 | 46 |
15 mag 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
14 mag 2024 | 37,80 | 38,81 | 37,65 | 37,47 | 37,47 | 523 |
13 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
10 mag 2024 | 37,15 | 37,15 | 37,15 | 37,12 | 37,12 | 23 |
09 mag 2024 | 36,64 | 36,84 | 36,64 | 36,74 | 36,74 | 390 |
08 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
07 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
06 mag 2024 | 36,21 | 36,21 | 36,21 | 36,41 | 36,41 | 20 |
03 mag 2024 | 36,33 | 36,33 | 36,33 | 36,12 | 36,12 | 30 |
02 mag 2024 | 36,70 | 36,70 | 36,70 | 36,54 | 36,54 | 20 |
30 apr 2024 | 37,59 | 38,15 | 37,59 | 37,60 | 37,60 | 170 |
29 apr 2024 | 37,03 | 37,80 | 37,03 | 37,85 | 37,85 | 140 |
26 apr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
25 apr 2024 | 36,92 | 36,92 | 36,92 | 36,58 | 36,58 | 17 |
24 apr 2024 | 37,46 | 37,46 | 37,29 | 36,74 | 36,74 | 50 |
23 apr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
22 apr 2024 | 38,06 | 38,06 | 38,06 | 36,65 | 36,65 | 60 |
19 apr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
18 apr 2024 | 37,33 | 37,33 | 37,33 | 37,44 | 37,44 | 94 |
17 apr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
16 apr 2024 | 37,78 | 37,78 | 37,78 | 37,41 | 37,41 | 28 |
15 apr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | 1 |
12 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
11 apr 2024 | 37,60 | 37,60 | 37,60 | 37,48 | 37,48 | 20 |
10 apr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
09 apr 2024 | 37,72 | 37,72 | 37,72 | 37,60 | 37,60 | 100 |
09 apr 2024 | 0.665 Dividendo |
08 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 38,95 | - |
05 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 38,95 | - |
04 apr 2024 | 39,78 | 39,78 | 39,78 | 39,62 | 38,95 | 100 |
03 apr 2024 | 39,58 | 39,58 | 39,58 | 39,41 | 38,75 | 250 |
02 apr 2024 | 39,29 | 39,29 | 39,29 | 39,28 | 38,62 | 280 |
28 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,97 | - |
27 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,97 | - |
26 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,97 | - |
25 mar 2024 | 37,41 | 37,41 | 37,41 | 37,60 | 36,97 | 250 |
22 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
21 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
20 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
19 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
18 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
15 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
14 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
13 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
12 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,10 | - |
11 mar 2024 | 36,27 | 36,71 | 36,27 | 36,72 | 36,10 | 236 |
08 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,59 | - |
07 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,59 | - |
06 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,59 | - |
05 mar 2024 | 37,65 | 37,65 | 37,65 | 37,22 | 36,59 | 5 |
04 mar 2024 | 37,21 | 37,21 | 36,94 | 36,85 | 36,24 | 202 |
01 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,07 | - |
29 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,07 | - |
28 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,07 | - |
27 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,07 | - |
26 feb 2024 | 37,38 | 37,38 | 37,38 | 36,69 | 36,07 | 138 |
23 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,97 | - |
22 feb 2024 | 37,92 | 37,92 | 37,92 | 37,60 | 36,97 | 308 |
21 feb 2024 | 37,40 | 37,40 | 37,40 | 37,56 | 36,93 | 250 |
20 feb 2024 | 37,51 | 37,51 | 37,51 | 37,67 | 37,04 | 37 |
19 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,44 | - |
16 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,44 | - |
15 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,44 | - |
14 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,44 | - |
13 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,44 | - |
12 feb 2024 | 36,69 | 36,87 | 36,69 | 37,06 | 36,44 | 355 |
09 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,06 | - |
08 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,06 | - |
07 feb 2024 | 38,10 | 38,10 | 38,00 | 37,69 | 37,06 | 493 |
*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...