Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 35,88 | 35,88 | 35,35 | 35,35 | 35,35 | - |
13 giu 2024 | 36,67 | 36,67 | 36,13 | 36,13 | 36,13 | - |
12 giu 2024 | 37,49 | 38,44 | 37,38 | 37,38 | 37,38 | 762 |
11 giu 2024 | 38,19 | 38,19 | 37,54 | 37,54 | 37,54 | 331 |
10 giu 2024 | 37,90 | 38,53 | 37,90 | 38,53 | 38,53 | - |
07 giu 2024 | 39,15 | 39,15 | 38,08 | 38,08 | 38,08 | - |
06 giu 2024 | 39,16 | 39,47 | 39,16 | 39,47 | 39,47 | - |
05 giu 2024 | 38,78 | 38,94 | 38,73 | 38,73 | 38,73 | 331 |
04 giu 2024 | 40,28 | 40,28 | 38,54 | 38,54 | 38,54 | 331 |
03 giu 2024 | 40,83 | 41,03 | 40,83 | 41,03 | 41,03 | - |
31 mag 2024 | 41,17 | 41,17 | 40,24 | 40,24 | 40,24 | - |
30 mag 2024 | 40,47 | 41,67 | 39,97 | 41,67 | 41,67 | 612 |
29 mag 2024 | 39,55 | 40,41 | 39,55 | 40,41 | 40,41 | - |
28 mag 2024 | 38,28 | 39,90 | 38,28 | 39,90 | 39,90 | 200 |
27 mag 2024 | 38,35 | 38,37 | 38,35 | 38,37 | 38,37 | - |
24 mag 2024 | 37,89 | 38,40 | 37,76 | 38,40 | 38,40 | 93 |
23 mag 2024 | 38,83 | 38,83 | 38,07 | 38,07 | 38,07 | - |
22 mag 2024 | 40,31 | 40,31 | 38,97 | 38,97 | 38,97 | - |
21 mag 2024 | 38,97 | 41,03 | 38,97 | 41,03 | 41,03 | - |
20 mag 2024 | 38,04 | 38,33 | 38,04 | 38,33 | 38,33 | - |
20 mag 2024 | 0.1 Dividendo |
17 mag 2024 | 36,97 | 37,81 | 36,97 | 37,81 | 37,71 | 331 |
16 mag 2024 | 36,85 | 37,20 | 36,85 | 37,17 | 37,08 | 662 |
15 mag 2024 | 36,78 | 36,78 | 36,19 | 36,19 | 36,09 | - |
14 mag 2024 | 36,99 | 37,19 | 36,99 | 37,19 | 37,09 | - |
13 mag 2024 | 34,40 | 36,72 | 34,40 | 36,72 | 36,63 | - |
10 mag 2024 | 34,72 | 35,05 | 34,40 | 34,40 | 34,31 | 25 |
09 mag 2024 | 34,09 | 34,65 | 34,09 | 34,65 | 34,56 | - |
08 mag 2024 | 34,95 | 34,95 | 34,13 | 34,13 | 34,03 | 60 |
07 mag 2024 | 34,70 | 34,94 | 34,70 | 34,94 | 34,85 | - |
06 mag 2024 | 34,17 | 34,55 | 34,17 | 34,51 | 34,42 | 100 |
03 mag 2024 | 33,40 | 34,00 | 33,21 | 33,83 | 33,74 | 531 |
02 mag 2024 | 32,38 | 32,63 | 31,95 | 32,63 | 32,54 | 331 |
30 apr 2024 | 34,99 | 34,99 | 33,43 | 33,43 | 33,34 | 331 |
29 apr 2024 | 34,36 | 34,72 | 34,36 | 34,72 | 34,63 | - |
26 apr 2024 | 33,53 | 34,02 | 33,53 | 34,02 | 33,93 | - |
25 apr 2024 | 33,60 | 33,60 | 32,87 | 32,87 | 32,78 | - |
24 apr 2024 | 33,83 | 34,00 | 33,15 | 34,00 | 33,91 | 531 |
23 apr 2024 | 34,01 | 34,01 | 33,30 | 33,30 | 33,21 | - |
22 apr 2024 | 33,70 | 33,70 | 33,44 | 33,44 | 33,35 | 662 |
19 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,91 | - |
18 apr 2024 | 34,22 | 34,22 | 33,47 | 33,75 | 33,66 | 331 |
17 apr 2024 | 33,92 | 34,35 | 33,92 | 34,35 | 34,25 | - |
16 apr 2024 | 34,34 | 34,34 | 33,69 | 33,69 | 33,60 | - |
15 apr 2024 | 34,80 | 34,83 | 34,19 | 34,73 | 34,64 | 1.097 |
12 apr 2024 | 34,08 | 34,08 | 34,03 | 34,03 | 33,94 | - |
11 apr 2024 | 33,92 | 33,92 | 33,46 | 33,46 | 33,37 | - |
10 apr 2024 | 34,03 | 34,03 | 33,78 | 33,78 | 33,69 | 331 |
09 apr 2024 | 33,51 | 33,63 | 33,51 | 33,63 | 33,54 | - |
08 apr 2024 | 33,65 | 33,96 | 33,65 | 33,96 | 33,87 | - |
05 apr 2024 | 33,35 | 33,38 | 33,19 | 33,38 | 33,30 | 322 |
04 apr 2024 | 34,72 | 34,72 | 34,31 | 34,31 | 34,22 | 62 |
03 apr 2024 | 32,87 | 34,38 | 32,87 | 34,38 | 34,29 | 322 |
02 apr 2024 | 30,90 | 32,72 | 30,83 | 32,72 | 32,63 | 527 |
28 mar 2024 | 31,07 | 31,13 | 31,07 | 31,13 | 31,05 | - |
27 mar 2024 | 29,20 | 30,23 | 29,20 | 30,23 | 30,15 | - |
26 mar 2024 | 29,47 | 29,47 | 29,30 | 29,30 | 29,22 | - |
25 mar 2024 | 28,95 | 29,60 | 28,95 | 29,60 | 29,52 | - |
22 mar 2024 | 28,99 | 28,99 | 28,91 | 28,91 | 28,83 | - |
21 mar 2024 | 28,92 | 28,94 | 28,92 | 28,94 | 28,86 | - |
20 mar 2024 | 27,33 | 28,07 | 27,05 | 28,07 | 28,00 | 644 |
19 mar 2024 | 28,63 | 28,63 | 26,96 | 26,96 | 26,89 | - |
18 mar 2024 | 28,11 | 28,83 | 28,11 | 28,83 | 28,75 | - |
15 mar 2024 | 27,75 | 27,96 | 27,75 | 27,96 | 27,89 | - |
14 mar 2024 | 28,47 | 28,47 | 27,57 | 27,57 | 27,50 | - |
13 mar 2024 | 27,27 | 27,98 | 27,27 | 27,98 | 27,91 | - |
12 mar 2024 | 27,78 | 27,78 | 26,94 | 26,94 | 26,87 | - |
11 mar 2024 | 27,34 | 27,95 | 27,34 | 27,95 | 27,88 | - |
08 mar 2024 | 27,41 | 27,41 | 26,88 | 26,88 | 26,81 | - |
07 mar 2024 | 25,75 | 27,06 | 25,75 | 27,06 | 26,99 | - |
06 mar 2024 | 24,79 | 25,50 | 24,79 | 25,50 | 25,43 | 322 |
05 mar 2024 | 25,20 | 25,20 | 24,63 | 24,63 | 24,56 | - |
04 mar 2024 | 25,32 | 25,32 | 24,99 | 24,99 | 24,92 | - |
04 mar 2024 | 0.1 Dividendo |
01 mar 2024 | 25,14 | 25,55 | 25,14 | 25,55 | 25,38 | - |
29 feb 2024 | 24,23 | 24,63 | 24,23 | 24,63 | 24,47 | - |
28 feb 2024 | 24,59 | 24,59 | 24,27 | 24,27 | 24,11 | - |
27 feb 2024 | 23,09 | 24,21 | 23,09 | 24,21 | 24,05 | - |
26 feb 2024 | 24,20 | 24,20 | 23,27 | 23,27 | 23,12 | - |
23 feb 2024 | 25,58 | 25,58 | 24,77 | 24,77 | 24,61 | - |
22 feb 2024 | 25,86 | 26,30 | 25,47 | 25,47 | 25,30 | 322 |
21 feb 2024 | 24,90 | 25,46 | 24,90 | 25,46 | 25,29 | - |
20 feb 2024 | 25,26 | 25,26 | 24,33 | 24,33 | 24,17 | - |
19 feb 2024 | 25,42 | 25,42 | 25,29 | 25,29 | 25,12 | - |
16 feb 2024 | 25,41 | 25,69 | 25,41 | 25,69 | 25,52 | - |
15 feb 2024 | 25,13 | 25,13 | 25,10 | 25,10 | 24,94 | - |
14 feb 2024 | 24,32 | 24,55 | 24,32 | 24,55 | 24,39 | - |
13 feb 2024 | 25,97 | 25,97 | 24,59 | 24,59 | 24,43 | - |
12 feb 2024 | 24,90 | 25,77 | 24,90 | 25,77 | 25,60 | - |
09 feb 2024 | 25,74 | 25,74 | 24,96 | 24,96 | 24,80 | - |
08 feb 2024 | 25,73 | 25,74 | 25,73 | 25,74 | 25,57 | - |
07 feb 2024 | 25,64 | 25,64 | 25,19 | 25,19 | 25,03 | 99 |
06 feb 2024 | 25,00 | 25,48 | 25,00 | 25,48 | 25,31 | - |
05 feb 2024 | 27,30 | 27,30 | 25,34 | 25,34 | 25,17 | - |
02 feb 2024 | 27,41 | 27,41 | 26,97 | 26,97 | 26,79 | - |
01 feb 2024 | 27,72 | 27,72 | 26,93 | 26,93 | 26,75 | - |
31 gen 2024 | 28,23 | 28,23 | 28,16 | 28,16 | 27,98 | - |
30 gen 2024 | 28,49 | 28,49 | 28,14 | 28,14 | 27,96 | - |
29 gen 2024 | 28,22 | 28,22 | 28,04 | 28,04 | 27,86 | - |
26 gen 2024 | 27,44 | 27,99 | 27,44 | 27,99 | 27,81 | - |
*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...