Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
27 giu 2024 | 36,44 | 36,56 | 36,44 | 36,56 | 36,56 | 350 |
26 giu 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
25 giu 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
24 giu 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
21 giu 2024 | 35,80 | 36,08 | 35,80 | 36,08 | 36,08 | 10 |
20 giu 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
19 giu 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
18 giu 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
17 giu 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
14 giu 2024 | 35,32 | 35,32 | 34,90 | 34,90 | 34,90 | 150 |
13 giu 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 giu 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
11 giu 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
10 giu 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
07 giu 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
06 giu 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 giu 2024 | 34,82 | 35,14 | 34,82 | 35,14 | 35,14 | 56 |
04 giu 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 giu 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
31 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
30 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
29 mag 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
28 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
27 mag 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
24 mag 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
23 mag 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
22 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
21 mag 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
20 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
17 mag 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
16 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
16 mag 2024 | 0.501 Dividendo |
15 mag 2024 | 36,28 | 36,84 | 36,28 | 36,84 | 36,34 | 15 |
14 mag 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,04 | - |
13 mag 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 36,63 | - |
10 mag 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,48 | - |
09 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,20 | - |
08 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,18 | - |
07 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 35,89 | - |
06 mag 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,75 | - |
03 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,67 | - |
02 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,21 | - |
30 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,71 | - |
29 apr 2024 | 36,16 | 36,76 | 36,16 | 36,76 | 36,26 | 9 |
26 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 34,94 | - |
25 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,41 | - |
24 apr 2024 | 35,60 | 36,40 | 35,60 | 36,40 | 35,90 | 200 |
23 apr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,10 | - |
22 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,35 | - |
19 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 33,95 | - |
18 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,39 | - |
17 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,23 | - |
16 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,25 | - |
15 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 34,58 | - |
12 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,62 | - |
11 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,13 | - |
10 apr 2024 | 34,10 | 35,10 | 34,10 | 35,10 | 34,62 | 40 |
09 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,58 | - |
08 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,58 | - |
05 apr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,36 | - |
04 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,93 | - |
03 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,03 | - |
02 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,16 | - |
28 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,19 | - |
27 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,15 | - |
26 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,05 | - |
25 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,32 | - |
22 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,06 | - |
21 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,10 | - |
20 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 34,76 | - |
19 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,72 | - |
18 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 34,81 | - |
15 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 34,97 | - |
14 mar 2024 | 35,88 | 36,13 | 35,88 | 36,13 | 35,64 | 100 |
13 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 35,83 | - |
12 mar 2024 | 36,15 | 36,48 | 36,15 | 36,48 | 35,98 | 3 |
11 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,67 | - |
08 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,47 | - |
07 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,28 | - |
06 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,60 | - |
05 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,30 | - |
04 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,82 | - |
01 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,36 | - |
29 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,29 | - |
28 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 36,77 | - |
27 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 36,88 | - |
26 feb 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,03 | - |
23 feb 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 37,50 | - |
22 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,43 | - |
21 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 37,49 | - |
20 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,12 | - |
19 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,05 | - |
16 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 36,73 | - |
15 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 36,76 | - |
14 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,71 | - |
13 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 36,95 | - |
12 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,11 | - |
09 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 36,98 | - |
08 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 36,74 | - |
*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...