Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
27 giu 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
26 giu 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
25 giu 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
24 giu 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
21 giu 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
20 giu 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
19 giu 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
18 giu 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
17 giu 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
14 giu 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
13 giu 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
12 giu 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
12 giu 2024 | 0.256942 Dividendo |
11 giu 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,43 | - |
10 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,01 | - |
07 giu 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,47 | - |
06 giu 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,14 | - |
05 giu 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,49 | - |
04 giu 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,43 | - |
03 giu 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,89 | - |
31 mag 2024 | 34,15 | 34,15 | 34,15 | 32,20 | 31,95 | 32 |
30 mag 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,96 | - |
29 mag 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,50 | - |
28 mag 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,44 | - |
27 mag 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,09 | - |
24 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,03 | - |
23 mag 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,43 | - |
22 mag 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,36 | - |
21 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,48 | - |
20 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,12 | - |
17 mag 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,45 | - |
16 mag 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,60 | - |
15 mag 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,53 | - |
14 mag 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,21 | - |
13 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,70 | - |
10 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,40 | - |
09 mag 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,15 | - |
08 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,69 | - |
07 mag 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,23 | - |
06 mag 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,06 | - |
03 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 25,91 | - |
02 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,78 | - |
30 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,18 | - |
29 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,17 | - |
26 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,17 | - |
25 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,77 | - |
24 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,14 | - |
23 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,71 | - |
22 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,74 | - |
19 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,87 | - |
18 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,98 | - |
17 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,98 | - |
16 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,95 | - |
15 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,53 | - |
12 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,87 | - |
11 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,67 | - |
10 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,09 | - |
09 apr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,22 | - |
08 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,68 | - |
05 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,82 | - |
04 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,54 | - |
03 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,38 | - |
02 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,50 | - |
28 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,80 | - |
27 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,36 | - |
26 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,56 | - |
25 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,48 | - |
22 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,61 | - |
21 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,73 | - |
20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,99 | - |
19 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,16 | - |
18 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,27 | - |
15 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 27,93 | - |
14 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 27,87 | - |
13 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,72 | - |
12 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,77 | - |
12 mar 2024 | 0.252202 Dividendo |
11 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 27,60 | - |
08 mar 2024 | 28,06 | 28,06 | 28,06 | 28,07 | 27,61 | 10 |
07 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,26 | - |
06 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,16 | - |
05 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,44 | - |
04 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,68 | - |
01 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,75 | - |
29 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 25,91 | - |
28 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,30 | - |
27 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,16 | - |
26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,31 | - |
23 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,45 | - |
22 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,28 | - |
21 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 25,97 | - |
20 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,05 | - |
19 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,10 | - |
16 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,18 | - |
15 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,40 | - |
14 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,30 | - |
13 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,64 | - |
12 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,14 | - |
09 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 25,92 | - |
*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...