Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | 86 |
14 giu 2024 | 34,00 | 34,54 | 34,00 | 34,45 | 34,45 | 86 |
13 giu 2024 | 33,96 | 34,37 | 33,96 | 34,37 | 34,37 | - |
12 giu 2024 | 34,07 | 34,07 | 34,03 | 34,03 | 34,03 | - |
11 giu 2024 | 33,96 | 34,16 | 33,96 | 34,16 | 34,16 | - |
10 giu 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
07 giu 2024 | 34,23 | 34,23 | 34,14 | 34,14 | 34,14 | - |
06 giu 2024 | 34,39 | 34,42 | 34,39 | 34,42 | 34,42 | - |
05 giu 2024 | 34,61 | 35,39 | 34,61 | 34,65 | 34,65 | 60 |
04 giu 2024 | 34,23 | 34,83 | 34,23 | 34,83 | 34,83 | - |
03 giu 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
31 mag 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
30 mag 2024 | 32,62 | 33,52 | 32,62 | 33,52 | 33,52 | - |
29 mag 2024 | 33,14 | 33,20 | 33,14 | 33,20 | 33,20 | - |
28 mag 2024 | 33,86 | 33,86 | 33,52 | 33,52 | 33,52 | - |
27 mag 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
24 mag 2024 | 33,93 | 34,06 | 33,93 | 34,06 | 34,06 | - |
23 mag 2024 | 35,21 | 35,21 | 34,20 | 34,20 | 34,20 | - |
22 mag 2024 | 35,81 | 35,99 | 35,43 | 35,43 | 35,43 | 30 |
21 mag 2024 | 35,73 | 36,00 | 35,73 | 36,00 | 36,00 | - |
20 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
17 mag 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
16 mag 2024 | 35,85 | 36,00 | 35,85 | 36,00 | 36,00 | - |
15 mag 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
14 mag 2024 | 35,93 | 36,05 | 35,93 | 36,05 | 36,05 | - |
13 mag 2024 | 36,05 | 36,59 | 36,05 | 36,59 | 36,59 | 68 |
10 mag 2024 | 35,71 | 36,27 | 35,71 | 36,20 | 36,20 | 10 |
09 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
09 mag 2024 | 0.3071 Dividendo |
08 mag 2024 | 35,57 | 36,26 | 35,57 | 35,74 | 35,43 | 8 |
07 mag 2024 | 35,23 | 35,81 | 35,23 | 35,81 | 35,50 | - |
06 mag 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,46 | - |
03 mag 2024 | 34,82 | 34,83 | 34,82 | 34,83 | 34,53 | - |
02 mag 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,98 | - |
30 apr 2024 | 33,65 | 34,18 | 33,65 | 34,18 | 33,89 | - |
29 apr 2024 | 33,36 | 33,83 | 33,36 | 33,83 | 33,54 | - |
26 apr 2024 | 33,75 | 33,75 | 33,73 | 33,73 | 33,44 | - |
25 apr 2024 | 33,61 | 33,85 | 33,61 | 33,85 | 33,56 | - |
24 apr 2024 | 33,54 | 33,95 | 33,54 | 33,95 | 33,66 | - |
23 apr 2024 | 33,35 | 33,81 | 33,35 | 33,81 | 33,52 | - |
22 apr 2024 | 32,99 | 33,48 | 32,99 | 33,48 | 33,19 | - |
19 apr 2024 | 32,53 | 33,25 | 32,53 | 33,25 | 32,96 | - |
18 apr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,75 | - |
17 apr 2024 | 31,51 | 32,13 | 31,51 | 32,13 | 31,85 | - |
16 apr 2024 | 32,14 | 32,14 | 31,66 | 31,66 | 31,39 | - |
15 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,73 | - |
12 apr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,06 | - |
11 apr 2024 | 32,25 | 32,38 | 32,25 | 32,38 | 32,10 | - |
10 apr 2024 | 33,50 | 33,50 | 32,39 | 32,39 | 32,11 | - |
09 apr 2024 | 33,03 | 33,63 | 33,03 | 33,63 | 33,34 | 139 |
08 apr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,39 | - |
05 apr 2024 | 33,33 | 33,33 | 32,91 | 32,91 | 32,63 | - |
04 apr 2024 | 32,90 | 33,42 | 32,90 | 33,42 | 33,13 | - |
03 apr 2024 | 33,34 | 33,34 | 33,20 | 33,20 | 32,91 | - |
02 apr 2024 | 33,86 | 33,86 | 33,49 | 33,49 | 33,20 | - |
28 mar 2024 | 33,93 | 34,13 | 33,93 | 34,13 | 33,84 | - |
27 mar 2024 | 32,76 | 33,80 | 32,76 | 33,80 | 33,51 | - |
26 mar 2024 | 33,35 | 33,35 | 32,67 | 32,67 | 32,39 | - |
25 mar 2024 | 33,61 | 33,61 | 33,36 | 33,36 | 33,07 | - |
22 mar 2024 | 33,53 | 33,68 | 33,53 | 33,68 | 33,39 | - |
21 mar 2024 | 33,31 | 33,45 | 33,31 | 33,45 | 33,16 | - |
20 mar 2024 | 32,95 | 33,19 | 32,95 | 33,19 | 32,90 | - |
19 mar 2024 | 32,78 | 32,95 | 32,78 | 32,95 | 32,67 | - |
18 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,60 | - |
15 mar 2024 | 32,89 | 32,89 | 32,86 | 32,86 | 32,58 | - |
14 mar 2024 | 33,23 | 33,23 | 32,87 | 32,87 | 32,59 | - |
13 mar 2024 | 32,58 | 32,98 | 32,58 | 32,98 | 32,70 | 40 |
12 mar 2024 | 32,73 | 32,73 | 32,59 | 32,59 | 32,31 | - |
11 mar 2024 | 32,07 | 32,74 | 32,07 | 32,74 | 32,46 | - |
08 mar 2024 | 31,97 | 32,18 | 31,97 | 32,18 | 31,90 | - |
07 mar 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 31,53 | - |
06 mar 2024 | 31,47 | 31,92 | 31,47 | 31,92 | 31,65 | - |
05 mar 2024 | 32,25 | 32,25 | 31,61 | 31,61 | 31,34 | - |
04 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,45 | - |
01 mar 2024 | 31,83 | 31,85 | 31,83 | 31,85 | 31,58 | - |
29 feb 2024 | 31,69 | 32,10 | 31,69 | 32,10 | 31,82 | - |
28 feb 2024 | 31,75 | 31,90 | 31,75 | 31,90 | 31,63 | - |
27 feb 2024 | 31,14 | 31,86 | 31,14 | 31,86 | 31,59 | - |
26 feb 2024 | 32,03 | 32,03 | 32,00 | 32,00 | 31,73 | 220 |
23 feb 2024 | 32,46 | 32,46 | 32,38 | 32,38 | 32,10 | - |
22 feb 2024 | 33,20 | 33,20 | 33,05 | 33,05 | 32,77 | - |
21 feb 2024 | 32,99 | 33,33 | 32,99 | 33,33 | 33,04 | - |
20 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,85 | - |
19 feb 2024 | 33,21 | 33,21 | 33,04 | 33,04 | 32,76 | - |
16 feb 2024 | 33,23 | 33,51 | 33,23 | 33,51 | 33,22 | - |
15 feb 2024 | 32,69 | 33,37 | 32,69 | 33,37 | 33,08 | - |
14 feb 2024 | 32,34 | 32,75 | 32,34 | 32,75 | 32,47 | - |
13 feb 2024 | 32,90 | 32,90 | 32,36 | 32,36 | 32,08 | - |
12 feb 2024 | 32,30 | 33,09 | 32,30 | 33,09 | 32,81 | - |
09 feb 2024 | 32,46 | 32,57 | 32,46 | 32,57 | 32,29 | - |
08 feb 2024 | 32,37 | 32,60 | 32,37 | 32,60 | 32,32 | - |
08 feb 2024 | 0.3071 Dividendo |
07 feb 2024 | 32,65 | 32,81 | 32,65 | 32,81 | 32,22 | - |
06 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 31,98 | 15 |
05 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 32,50 | - |
02 feb 2024 | 33,27 | 33,49 | 33,27 | 33,49 | 32,89 | - |
01 feb 2024 | 33,63 | 33,63 | 33,33 | 33,33 | 32,73 | 200 |
31 gen 2024 | 33,13 | 33,94 | 32,96 | 32,96 | 32,37 | 3 |
30 gen 2024 | 33,56 | 33,56 | 33,28 | 33,28 | 32,69 | - |
29 gen 2024 | 33,37 | 33,84 | 33,37 | 33,84 | 33,24 | - |
*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...