Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 140 |
04 lug 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
03 lug 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
02 lug 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
01 lug 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
28 giu 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
27 giu 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
26 giu 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
25 giu 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
24 giu 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
21 giu 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
20 giu 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
19 giu 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
18 giu 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
17 giu 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
14 giu 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
13 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
12 giu 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
11 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
10 giu 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
07 giu 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
06 giu 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
05 giu 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
04 giu 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
03 giu 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
31 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
30 mag 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
29 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
28 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
27 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
24 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
23 mag 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
22 mag 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
21 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
20 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
17 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
16 mag 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
15 mag 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
14 mag 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
13 mag 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
10 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
09 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
08 mag 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
07 mag 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
06 mag 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
03 mag 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
02 mag 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
30 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
30 apr 2024 | 1.9 Dividendo |
29 apr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 34,33 | - |
26 apr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 33,99 | - |
25 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 34,30 | - |
24 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 34,78 | - |
23 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 34,21 | - |
22 apr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,27 | - |
19 apr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 33,52 | - |
18 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 34,30 | - |
17 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 33,73 | - |
16 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 33,77 | - |
15 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 33,90 | - |
12 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 33,86 | - |
11 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 34,00 | - |
10 apr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 34,50 | - |
09 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 34,72 | - |
08 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 34,40 | - |
05 apr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 35,27 | - |
04 apr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 35,74 | - |
03 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 35,51 | - |
02 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 35,69 | - |
28 mar 2024 | 37,83 | 38,00 | 37,83 | 38,00 | 36,01 | 140 |
27 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 35,48 | - |
26 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 35,55 | - |
25 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 35,60 | - |
22 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 35,73 | - |
21 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 36,04 | - |
20 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 35,19 | - |
19 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 35,47 | - |
18 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 35,23 | - |
15 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 34,79 | - |
14 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 34,88 | - |
13 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 35,08 | - |
12 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 35,01 | - |
11 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,38 | - |
08 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 34,35 | - |
07 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 33,98 | - |
06 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 34,29 | - |
05 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 33,66 | - |
04 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 33,97 | - |
01 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 34,69 | - |
29 feb 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 34,88 | - |
28 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 34,56 | - |
27 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 32,29 | - |
26 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 32,25 | - |
23 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 33,23 | - |
22 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 33,07 | - |
21 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 32,63 | - |
20 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 32,25 | - |
19 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 32,43 | - |
16 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 32,61 | - |
15 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 31,68 | - |
*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...