Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 50 |
21 giu 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
20 giu 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
19 giu 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
18 giu 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
17 giu 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
14 giu 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
14 giu 2024 | 0.9975 Dividendo |
13 giu 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 30,56 | - |
12 giu 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 30,57 | - |
11 giu 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,30 | - |
10 giu 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,68 | - |
07 giu 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 30,55 | - |
06 giu 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 30,53 | - |
05 giu 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 30,58 | - |
04 giu 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,34 | - |
03 giu 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,45 | - |
31 mag 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 29,96 | - |
30 mag 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,38 | - |
29 mag 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 29,72 | - |
28 mag 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 29,91 | - |
27 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 29,82 | - |
24 mag 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,17 | - |
23 mag 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 30,42 | - |
22 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,04 | - |
21 mag 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,18 | - |
20 mag 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,44 | - |
17 mag 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,46 | - |
16 mag 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 30,64 | - |
15 mag 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,44 | - |
14 mag 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 30,32 | - |
13 mag 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 30,56 | - |
10 mag 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 30,32 | - |
09 mag 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,13 | - |
08 mag 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,01 | - |
07 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,02 | - |
06 mag 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,11 | - |
03 mag 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 29,80 | - |
02 mag 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 29,89 | - |
30 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 29,50 | - |
29 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,39 | - |
26 apr 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 29,59 | - |
25 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 29,69 | - |
24 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 29,99 | - |
23 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 29,73 | - |
22 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 29,51 | - |
19 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,00 | - |
18 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,15 | - |
17 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 29,26 | - |
16 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,36 | - |
15 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,15 | - |
12 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 29,53 | - |
11 apr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,38 | - |
10 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 29,44 | - |
09 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,07 | - |
08 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,34 | - |
05 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 29,54 | - |
04 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,34 | - |
03 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,45 | - |
02 apr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 30,32 | - |
28 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 30,56 | - |
27 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,21 | - |
26 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,04 | - |
25 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,04 | - |
22 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,37 | - |
21 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,34 | - |
20 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 30,29 | - |
19 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 30,31 | - |
18 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,44 | - |
15 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,13 | - |
14 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,02 | - |
14 mar 2024 | 0.9975 Dividendo |
13 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 30,97 | - |
12 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 31,17 | - |
11 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 31,20 | - |
08 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 31,30 | - |
07 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 31,10 | - |
06 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 31,12 | - |
05 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 31,12 | - |
04 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 31,87 | - |
01 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 32,12 | - |
29 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 32,00 | - |
28 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,16 | - |
27 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 32,06 | - |
26 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 32,42 | - |
23 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 32,50 | - |
22 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 32,77 | - |
21 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 32,72 | - |
20 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 32,62 | - |
19 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 32,68 | - |
16 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 32,31 | - |
15 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 32,28 | - |
14 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 32,32 | - |
13 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 32,95 | - |
12 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 32,48 | - |
09 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 32,88 | - |
08 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 34,14 | - |
07 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 34,44 | - |
06 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 33,88 | - |
05 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 34,23 | - |
*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...