Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 33,85 | 34,53 | 33,85 | 34,53 | 34,53 | 600 |
19 giu 2024 | 33,92 | 34,36 | 33,92 | 34,36 | 34,36 | 285 |
18 giu 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
17 giu 2024 | 32,29 | 33,05 | 32,29 | 32,76 | 32,76 | 3.050 |
14 giu 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
13 giu 2024 | 35,47 | 35,72 | 35,47 | 35,72 | 35,72 | 840 |
12 giu 2024 | 34,84 | 35,48 | 34,84 | 35,48 | 35,48 | 486 |
11 giu 2024 | 36,15 | 36,15 | 35,00 | 35,00 | 35,00 | 199 |
10 giu 2024 | 36,46 | 36,46 | 36,14 | 36,14 | 36,14 | 500 |
07 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
06 giu 2024 | 35,60 | 36,56 | 35,60 | 36,56 | 36,56 | 100 |
05 giu 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
04 giu 2024 | 36,76 | 36,76 | 35,16 | 35,16 | 35,16 | 195 |
03 giu 2024 | 36,71 | 36,94 | 36,71 | 36,94 | 36,94 | 270 |
31 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
30 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
29 mag 2024 | 36,29 | 36,29 | 35,99 | 35,99 | 35,99 | 250 |
28 mag 2024 | 36,41 | 36,45 | 36,35 | 36,35 | 36,35 | 684 |
27 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
24 mag 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
23 mag 2024 | 36,01 | 36,25 | 36,01 | 36,25 | 36,25 | 500 |
22 mag 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
21 mag 2024 | 36,09 | 36,49 | 36,09 | 36,49 | 36,49 | 1.500 |
20 mag 2024 | 36,24 | 36,24 | 36,21 | 36,21 | 36,21 | 33 |
17 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
16 mag 2024 | 36,32 | 36,39 | 36,32 | 36,39 | 36,39 | 440 |
15 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
14 mag 2024 | 35,96 | 36,18 | 35,96 | 36,18 | 36,18 | 937 |
13 mag 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
10 mag 2024 | 36,02 | 36,26 | 36,02 | 36,26 | 36,26 | 500 |
09 mag 2024 | 35,83 | 35,96 | 35,83 | 35,96 | 35,96 | 503 |
08 mag 2024 | 36,05 | 36,05 | 35,88 | 35,88 | 35,88 | 287 |
07 mag 2024 | 35,35 | 36,13 | 35,35 | 36,13 | 36,13 | - |
06 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
03 mag 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
02 mag 2024 | 34,53 | 34,96 | 34,53 | 34,96 | 34,96 | 100 |
30 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
29 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
26 apr 2024 | 35,13 | 35,13 | 35,08 | 35,08 | 35,08 | 218 |
25 apr 2024 | 34,97 | 35,04 | 34,97 | 35,04 | 35,04 | 35 |
24 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
23 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
22 apr 2024 | 33,80 | 33,91 | 33,80 | 33,91 | 33,91 | 150 |
22 apr 2024 | 1.8029 Dividendo |
19 apr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 32,78 | - |
18 apr 2024 | 34,51 | 34,77 | 34,51 | 34,77 | 32,96 | 10 |
17 apr 2024 | 33,41 | 34,35 | 33,41 | 34,35 | 32,56 | 52 |
16 apr 2024 | 34,26 | 34,26 | 33,65 | 33,65 | 31,90 | 203 |
15 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 32,22 | 12 |
12 apr 2024 | 34,31 | 34,57 | 34,31 | 34,57 | 32,77 | 76 |
11 apr 2024 | 34,83 | 34,83 | 33,74 | 33,74 | 31,98 | 200 |
10 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 32,90 | - |
09 apr 2024 | 35,58 | 35,63 | 35,58 | 35,63 | 33,77 | 305 |
08 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 33,23 | - |
05 apr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 33,28 | - |
04 apr 2024 | 35,81 | 35,81 | 35,59 | 35,59 | 33,73 | 2 |
03 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,03 | - |
02 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,41 | 100 |
28 mar 2024 | 34,37 | 34,78 | 34,37 | 34,78 | 32,97 | 200 |
27 mar 2024 | 34,47 | 34,49 | 34,47 | 34,49 | 32,70 | - |
26 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 32,33 | - |
25 mar 2024 | 33,56 | 34,13 | 33,56 | 34,13 | 32,35 | 1.000 |
22 mar 2024 | 33,67 | 33,92 | 33,67 | 33,67 | 31,91 | 1.700 |
21 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 32,26 | - |
20 mar 2024 | 33,76 | 33,91 | 33,76 | 33,81 | 32,05 | 510 |
19 mar 2024 | 33,28 | 33,71 | 33,28 | 33,71 | 31,95 | 200 |
18 mar 2024 | 33,13 | 33,18 | 33,13 | 33,18 | 31,45 | 1.017 |
15 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 30,37 | - |
14 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 30,64 | - |
13 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 30,04 | - |
12 mar 2024 | 31,16 | 31,75 | 31,16 | 31,75 | 30,09 | 70 |
11 mar 2024 | 30,70 | 30,91 | 30,36 | 30,91 | 29,29 | 307 |
08 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 29,60 | - |
07 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 29,53 | - |
06 mar 2024 | 31,41 | 31,41 | 31,39 | 31,39 | 29,75 | 100 |
05 mar 2024 | 31,01 | 31,63 | 31,01 | 31,63 | 29,98 | 500 |
04 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 29,38 | - |
01 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 29,39 | - |
29 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 29,36 | - |
28 feb 2024 | 30,71 | 30,95 | 30,71 | 30,95 | 29,34 | 535 |
27 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 29,25 | - |
26 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 29,26 | - |
23 feb 2024 | 30,53 | 30,72 | 30,53 | 30,72 | 29,11 | 40 |
22 feb 2024 | 30,71 | 30,71 | 30,52 | 30,52 | 28,93 | 770 |
21 feb 2024 | 30,06 | 30,58 | 30,06 | 30,58 | 28,99 | - |
20 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 28,13 | - |
19 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 28,29 | - |
16 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 28,18 | 100 |
15 feb 2024 | 29,92 | 29,92 | 29,60 | 29,60 | 28,06 | 100 |
14 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 27,80 | - |
13 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 27,99 | - |
12 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 27,60 | - |
09 feb 2024 | 28,85 | 28,91 | 28,85 | 28,91 | 27,40 | 170 |
08 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 27,26 | - |
07 feb 2024 | 28,76 | 28,90 | 28,76 | 28,90 | 27,39 | 5 |
06 feb 2024 | 28,96 | 29,04 | 28,96 | 29,04 | 27,53 | 150 |
05 feb 2024 | 28,88 | 29,42 | 28,86 | 28,86 | 27,36 | 2.417 |
02 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 25,46 | - |
01 feb 2024 | 26,99 | 26,99 | 26,52 | 26,52 | 25,14 | 39 |
31 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 25,53 | - |
*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...