Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 500 |
28 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
27 giu 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
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 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
21 giu 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 giu 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
19 giu 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
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 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
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 | 34,82 | 34,82 | 34,82 | 34,82 | - |
04 giu 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 giu 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
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 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
24 mag 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
23 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
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 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
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 | 36,28 | 36,28 | 36,28 | 35,78 | - |
14 mag 2024 | 36,54 | 36,98 | 36,54 | 36,98 | 36,47 | 500 |
13 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,65 | - |
10 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
09 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,19 | - |
08 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,17 | - |
07 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 35,88 | - |
06 mag 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,74 | - |
03 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,68 | - |
02 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,23 | - |
30 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
29 apr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,68 | - |
26 apr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,89 | - |
25 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,40 | - |
24 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
23 apr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,09 | - |
22 apr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,36 | - |
19 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,98 | - |
18 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,38 | - |
17 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,22 | - |
16 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,28 | - |
15 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,56 | - |
12 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 34,60 | - |
11 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,12 | - |
10 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,63 | - |
09 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,57 | - |
08 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,55 | - |
05 apr 2024 | 33,82 | 34,42 | 33,82 | 34,42 | 33,94 | 43 |
04 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 33,94 | - |
03 apr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,00 | - |
02 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,51 | - |
28 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,19 | - |
27 mar 2024 | 35,62 | 35,66 | 35,62 | 35,66 | 35,17 | - |
26 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,02 | - |
25 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,33 | - |
22 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,04 | - |
21 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,09 | - |
20 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 34,75 | - |
19 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 34,71 | - |
18 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,79 | - |
15 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,94 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,40 | - |
13 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,81 | - |
12 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,67 | - |
11 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,66 | - |
08 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,47 | - |
07 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,30 | - |
06 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,59 | - |
05 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,30 | - |
04 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,81 | - |
01 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,35 | - |
29 feb 2024 | 36,79 | 36,92 | 36,79 | 36,92 | 36,41 | 2 |
28 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 36,78 | - |
27 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 36,87 | - |
26 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,07 | - |
23 feb 2024 | 38,02 | 38,29 | 38,02 | 38,29 | 37,76 | 30 |
22 feb 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,42 | - |
21 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,47 | - |
20 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,11 | - |
19 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,04 | - |
16 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 36,70 | - |
15 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,75 | - |
14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,69 | - |
13 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 36,95 | - |
12 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,08 | - |
09 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 36,97 | - |
*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...