Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | 85 |
21 giu 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
20 giu 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
19 giu 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
18 giu 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
17 giu 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
14 giu 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
13 giu 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
12 giu 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
11 giu 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
10 giu 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
07 giu 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
06 giu 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
05 giu 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
05 giu 2024 | 1.18 Dividendo |
04 giu 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 38,75 | - |
03 giu 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 38,96 | - |
31 mag 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,19 | - |
30 mag 2024 | 39,52 | 39,95 | 39,52 | 39,95 | 38,77 | 85 |
29 mag 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,19 | - |
28 mag 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 39,51 | - |
27 mag 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 39,30 | - |
24 mag 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 39,27 | - |
23 mag 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 39,67 | - |
22 mag 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 39,60 | - |
21 mag 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 40,15 | - |
20 mag 2024 | 41,28 | 41,37 | 41,28 | 41,37 | 40,15 | - |
17 mag 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 39,87 | - |
16 mag 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 40,56 | - |
15 mag 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 40,06 | - |
14 mag 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 40,31 | - |
13 mag 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 40,16 | - |
10 mag 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 39,18 | - |
09 mag 2024 | 41,29 | 41,29 | 40,24 | 40,24 | 39,05 | - |
08 mag 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 40,22 | - |
07 mag 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 40,41 | - |
06 mag 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 39,73 | - |
03 mag 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,64 | - |
02 mag 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 39,78 | - |
30 apr 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 40,45 | - |
29 apr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,15 | - |
26 apr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,53 | - |
25 apr 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 40,83 | - |
24 apr 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 39,64 | - |
23 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 38,71 | - |
22 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 38,71 | - |
19 apr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 38,06 | - |
18 apr 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 38,13 | - |
17 apr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 37,77 | - |
16 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 38,39 | - |
15 apr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 39,03 | - |
12 apr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 39,94 | - |
11 apr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 40,39 | - |
10 apr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 40,50 | - |
09 apr 2024 | 41,41 | 41,60 | 41,41 | 41,60 | 40,37 | 200 |
08 apr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 40,77 | - |
05 apr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 40,89 | - |
04 apr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 41,32 | - |
03 apr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 41,12 | - |
02 apr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 41,87 | - |
28 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 41,84 | - |
27 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 42,25 | - |
26 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 41,93 | - |
25 mar 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 41,23 | - |
22 mar 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 41,06 | 5 |
21 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 40,83 | - |
20 mar 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 39,87 | - |
19 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 40,13 | - |
18 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 40,40 | - |
15 mar 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 40,82 | - |
14 mar 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 40,85 | - |
13 mar 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 40,81 | - |
12 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 39,65 | - |
11 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 38,37 | - |
08 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 38,50 | - |
07 mar 2024 | 39,21 | 39,49 | 39,21 | 39,49 | 38,32 | 1 |
06 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 38,09 | - |
05 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 37,88 | - |
04 mar 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 38,30 | - |
01 mar 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 38,90 | - |
29 feb 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 39,02 | - |
28 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 39,06 | - |
27 feb 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 39,25 | - |
26 feb 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 39,50 | - |
23 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,11 | - |
22 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 36,79 | - |
21 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,59 | - |
20 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,89 | - |
19 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 35,90 | - |
16 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,89 | - |
15 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 36,01 | - |
14 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,69 | - |
13 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,16 | - |
12 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,10 | - |
09 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 35,78 | - |
08 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 35,88 | - |
07 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 35,68 | - |
06 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,55 | - |
05 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,36 | - |
02 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,18 | - |
*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...