Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | 250 |
03 giu 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
31 mag 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
30 mag 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
29 mag 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
28 mag 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
27 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
24 mag 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
23 mag 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
22 mag 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
21 mag 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
20 mag 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
20 mag 2024 | 0.09198 Dividendo |
17 mag 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,77 | - |
16 mag 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,11 | - |
15 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,07 | - |
14 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,07 | - |
13 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,74 | - |
10 mag 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,29 | - |
09 mag 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,64 | - |
08 mag 2024 | 34,63 | 34,63 | 34,63 | 34,12 | 34,03 | 500 |
07 mag 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,89 | - |
06 mag 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,42 | - |
03 mag 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,69 | - |
02 mag 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,61 | - |
30 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,47 | - |
29 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,65 | - |
26 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,90 | - |
25 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,75 | - |
24 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,81 | - |
23 apr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,25 | - |
22 apr 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,26 | - |
19 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,84 | - |
18 apr 2024 | 34,13 | 34,13 | 34,13 | 33,90 | 33,81 | 40 |
17 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,33 | - |
16 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,63 | - |
15 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,57 | - |
12 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,02 | - |
11 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,37 | - |
10 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,71 | - |
09 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,58 | - |
08 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,84 | - |
05 apr 2024 | 32,93 | 32,93 | 32,93 | 33,31 | 33,23 | 200 |
04 apr 2024 | 34,65 | 34,65 | 34,65 | 34,31 | 34,22 | 50 |
03 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,33 | - |
02 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,61 | - |
28 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,07 | - |
27 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,10 | - |
26 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,27 | - |
25 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,57 | - |
22 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,86 | - |
21 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,86 | - |
20 mar 2024 | 27,31 | 27,31 | 27,31 | 28,09 | 28,02 | 250 |
19 mar 2024 | 28,26 | 28,26 | 28,26 | 26,99 | 26,92 | 250 |
18 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,80 | - |
15 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,86 | - |
14 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,49 | - |
13 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,94 | - |
12 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,94 | - |
11 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,83 | - |
08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
07 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,04 | - |
06 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,50 | - |
05 mar 2024 | 25,02 | 25,02 | 25,02 | 24,57 | 24,51 | 310 |
04 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,94 | - |
04 mar 2024 | 0.09237 Dividendo |
01 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,32 | - |
29 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,56 | - |
28 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,12 | - |
27 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,13 | - |
26 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,17 | - |
23 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,64 | - |
22 feb 2024 | 26,15 | 26,15 | 26,15 | 25,48 | 25,33 | 250 |
21 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,35 | - |
20 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,19 | - |
19 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,13 | - |
16 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,59 | - |
15 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,99 | - |
14 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,44 | - |
13 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,36 | - |
12 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,56 | - |
09 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,75 | - |
08 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,56 | - |
07 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,11 | - |
06 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,26 | - |
05 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,20 | - |
02 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,82 | - |
01 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,72 | - |
31 gen 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,06 | - |
30 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,98 | - |
29 gen 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,82 | - |
26 gen 2024 | 27,44 | 27,44 | 27,44 | 27,92 | 27,75 | 50 |
25 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,97 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,18 | - |
19 gen 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,17 | - |
18 gen 2024 | 24,77 | 24,77 | 24,77 | 25,06 | 24,91 | 250 |
17 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,09 | - |
16 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,25 | - |
*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...