Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
18 giu 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
17 giu 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
14 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
13 giu 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
12 giu 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
11 giu 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
10 giu 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
07 giu 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
06 giu 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
05 giu 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
04 giu 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
03 giu 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
31 mag 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
30 mag 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
29 mag 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
28 mag 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
27 mag 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
24 mag 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
23 mag 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
22 mag 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
21 mag 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
20 mag 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
17 mag 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
16 mag 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
15 mag 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
14 mag 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
13 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
10 mag 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
09 mag 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
08 mag 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
07 mag 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
06 mag 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
03 mag 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
02 mag 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
02 mag 2024 | 1 Dividendo |
30 apr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 36,88 | - |
29 apr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,70 | - |
26 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 36,55 | - |
25 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 35,83 | - |
24 apr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 36,33 | - |
23 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 36,55 | - |
22 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 36,41 | - |
19 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,28 | - |
18 apr 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,20 | - |
17 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 36,30 | - |
16 apr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 36,67 | - |
15 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 36,90 | - |
12 apr 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 36,74 | - |
11 apr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 36,88 | - |
10 apr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,96 | - |
09 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,00 | - |
08 apr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 37,17 | - |
05 apr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 37,39 | - |
04 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 37,72 | - |
03 apr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 37,62 | - |
02 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 37,48 | - |
28 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 38,19 | - |
27 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 38,48 | - |
26 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 38,21 | - |
25 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,07 | - |
22 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 38,69 | - |
21 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 37,93 | - |
20 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,96 | - |
19 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 37,08 | - |
18 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 37,64 | - |
15 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 37,34 | - |
14 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 37,33 | - |
13 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,96 | - |
12 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 37,02 | - |
11 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 35,80 | - |
08 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,46 | - |
07 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 36,10 | - |
06 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 37,32 | - |
05 mar 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 37,15 | - |
04 mar 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 37,14 | - |
01 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,96 | - |
29 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 36,37 | - |
28 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 36,16 | - |
27 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 35,97 | - |
26 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 36,39 | - |
23 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 36,71 | - |
22 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 36,70 | - |
21 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,70 | - |
20 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,57 | - |
19 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 36,56 | - |
16 feb 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 36,76 | - |
15 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 36,38 | - |
14 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 36,59 | - |
13 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 36,36 | 144 |
12 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 36,36 | - |
09 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,03 | - |
08 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 36,19 | - |
07 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,20 | - |
06 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,22 | - |
05 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,22 | - |
02 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 36,17 | - |
01 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 36,53 | - |
31 gen 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 36,30 | - |
30 gen 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,18 | - |
*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...