Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
03 lug 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
02 lug 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
01 lug 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
28 giu 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
27 giu 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
26 giu 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
25 giu 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
24 giu 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
21 giu 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 giu 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
18 giu 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
18 giu 2024 | 0.047 Dividendo |
17 giu 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,25 | - |
14 giu 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,00 | - |
13 giu 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,00 | - |
12 giu 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,96 | - |
11 giu 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,69 | - |
10 giu 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,59 | - |
07 giu 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,46 | - |
06 giu 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,48 | - |
05 giu 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,46 | - |
04 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,04 | - |
03 giu 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,03 | - |
31 mag 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,00 | - |
30 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,79 | - |
29 mag 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,05 | - |
28 mag 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,23 | - |
24 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,21 | - |
23 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,02 | - |
22 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,18 | - |
21 mag 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,29 | - |
20 mag 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,24 | - |
17 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,18 | - |
16 mag 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,13 | - |
15 mag 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,24 | - |
14 mag 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,90 | - |
13 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,78 | - |
10 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,79 | - |
09 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,74 | - |
08 mag 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,58 | - |
07 mag 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,61 | - |
06 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,60 | - |
03 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,28 | - |
02 mag 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,92 | - |
01 mag 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,63 | - |
30 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,75 | - |
29 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,23 | - |
26 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,19 | - |
25 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,83 | - |
24 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,04 | - |
23 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,07 | - |
22 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,73 | - |
19 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,46 | - |
18 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,74 | - |
17 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,81 | - |
16 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,03 | - |
15 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,08 | - |
12 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,43 | - |
11 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,88 | - |
10 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,64 | - |
09 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,87 | - |
08 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,85 | - |
05 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,90 | - |
04 apr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,55 | - |
03 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,93 | - |
02 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,92 | - |
01 apr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,13 | - |
28 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,17 | - |
27 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,16 | - |
26 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,94 | - |
25 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,02 | - |
22 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,12 | - |
21 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,17 | - |
20 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,07 | - |
19 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,80 | - |
19 mar 2024 | 0.038 Dividendo |
18 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,59 | - |
15 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,39 | - |
14 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,64 | - |
13 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,72 | - |
12 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,73 | - |
11 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,36 | - |
08 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,40 | - |
07 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,61 | - |
06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,28 | - |
05 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,11 | - |
04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,42 | - |
01 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,46 | - |
29 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,21 | - |
28 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,07 | - |
27 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,14 | - |
26 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,09 | - |
23 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,14 | - |
22 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,14 | - |
21 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,48 | - |
20 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,45 | - |
16 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,63 | - |
15 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,78 | - |
14 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,61 | - |
*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...