Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
18 giu 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
17 giu 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
14 giu 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
13 giu 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
12 giu 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
11 giu 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
10 giu 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
07 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
06 giu 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
05 giu 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
04 giu 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
03 giu 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
31 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
30 mag 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
29 mag 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
28 mag 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
27 mag 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
24 mag 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
23 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
22 mag 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
21 mag 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
20 mag 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
17 mag 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
16 mag 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
15 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
14 mag 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
13 mag 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
10 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
10 mag 2024 | 0.352678 Dividendo |
09 mag 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,08 | - |
08 mag 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 34,90 | - |
07 mag 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,35 | - |
06 mag 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,30 | - |
03 mag 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,23 | - |
02 mag 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,79 | - |
30 apr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,55 | - |
29 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,78 | - |
26 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,67 | - |
25 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,78 | - |
24 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,75 | - |
23 apr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,92 | - |
22 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,08 | - |
19 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,50 | - |
18 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 33,83 | - |
17 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,50 | - |
16 apr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,49 | - |
15 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,89 | - |
12 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,96 | - |
11 apr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,88 | - |
10 apr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,93 | - |
09 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,51 | - |
08 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,34 | - |
05 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 33,95 | - |
04 apr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,15 | - |
03 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,30 | - |
02 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,53 | - |
28 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,34 | - |
27 mar 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,07 | - |
26 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,64 | - |
25 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,70 | - |
22 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,74 | - |
21 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,49 | - |
20 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,52 | - |
19 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,49 | - |
18 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,58 | - |
15 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,26 | - |
14 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,31 | - |
13 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,56 | - |
12 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,51 | - |
11 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,53 | - |
08 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,39 | - |
07 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,53 | - |
06 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,21 | - |
05 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,34 | - |
04 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,56 | - |
01 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,21 | - |
01 mar 2024 | 0.351538 Dividendo |
29 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,60 | - |
28 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,48 | - |
27 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,63 | - |
26 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,03 | - |
23 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,79 | - |
22 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,41 | - |
21 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,60 | - |
20 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,73 | - |
19 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 31,83 | - |
16 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,74 | - |
15 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,41 | - |
14 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,46 | - |
13 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 30,90 | - |
12 feb 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,02 | - |
09 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,43 | - |
08 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,65 | - |
07 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 30,84 | - |
06 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 30,86 | - |
05 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,24 | - |
02 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,05 | - |
01 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,39 | - |
31 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 31,72 | - |
*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...