Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
27 giu 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
26 giu 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
25 giu 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
24 giu 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
21 giu 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
20 giu 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
19 giu 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
18 giu 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
17 giu 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
14 giu 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
13 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
12 giu 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
11 giu 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
10 giu 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
07 giu 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
06 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
05 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
04 giu 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
03 giu 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
31 mag 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
30 mag 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
29 mag 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
28 mag 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
27 mag 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
24 mag 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
23 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
22 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
21 mag 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
20 mag 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
17 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
16 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
15 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
14 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
13 mag 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
10 mag 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
09 mag 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
09 mag 2024 | 0.48386 Dividendo |
08 mag 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,00 | - |
07 mag 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,15 | - |
06 mag 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,71 | - |
03 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,61 | - |
02 mag 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,27 | - |
30 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 34,97 | - |
29 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,30 | - |
26 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,34 | - |
25 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,89 | - |
24 apr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,88 | - |
23 apr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 35,77 | - |
22 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,88 | - |
19 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 33,86 | - |
18 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,25 | - |
17 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,72 | - |
16 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,26 | - |
15 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,22 | - |
12 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,15 | - |
11 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,07 | - |
10 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,40 | - |
09 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,15 | - |
08 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,30 | - |
05 apr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,48 | - |
04 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 34,94 | - |
03 apr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,67 | - |
02 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 34,79 | - |
28 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,52 | - |
27 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,73 | - |
26 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,34 | - |
25 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,34 | - |
22 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,34 | - |
21 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,34 | - |
20 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,56 | - |
19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,36 | - |
18 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,77 | - |
15 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,97 | - |
14 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,36 | - |
13 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,35 | - |
12 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,35 | - |
11 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,55 | - |
08 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,15 | - |
07 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,75 | - |
06 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,55 | - |
05 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,35 | - |
04 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,76 | - |
01 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,97 | - |
29 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,17 | - |
28 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,97 | - |
27 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,77 | - |
26 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,58 | - |
23 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,36 | - |
22 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,56 | - |
21 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,17 | - |
20 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,76 | - |
19 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,15 | - |
16 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,15 | - |
15 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 32,96 | - |
14 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,17 | - |
13 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,97 | - |
12 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,15 | - |
09 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,36 | - |
08 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,36 | - |
*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...