Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 35,74 | 36,56 | 35,74 | 36,56 | 36,56 | 70 |
27 giu 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
26 giu 2024 | 35,79 | 35,79 | 35,26 | 35,26 | 35,26 | - |
25 giu 2024 | 35,65 | 35,68 | 35,60 | 35,60 | 35,60 | - |
24 giu 2024 | 35,83 | 35,94 | 35,74 | 35,89 | 35,89 | - |
21 giu 2024 | 35,27 | 35,94 | 35,27 | 35,92 | 35,92 | - |
20 giu 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
19 giu 2024 | 34,24 | 34,24 | 33,92 | 34,15 | 34,15 | 220 |
18 giu 2024 | 34,45 | 34,53 | 34,28 | 34,28 | 34,28 | - |
17 giu 2024 | 34,99 | 34,99 | 34,65 | 34,65 | 34,65 | - |
14 giu 2024 | 34,82 | 34,96 | 34,82 | 34,96 | 34,96 | - |
13 giu 2024 | 34,85 | 35,08 | 34,73 | 35,08 | 35,08 | 40 |
12 giu 2024 | 35,56 | 35,56 | 35,42 | 35,42 | 35,42 | - |
11 giu 2024 | 35,85 | 35,85 | 35,67 | 35,67 | 35,67 | - |
10 giu 2024 | 36,05 | 36,47 | 35,99 | 35,99 | 35,99 | 14 |
07 giu 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
06 giu 2024 | 35,81 | 36,01 | 35,81 | 35,92 | 35,92 | - |
05 giu 2024 | 36,31 | 36,49 | 36,31 | 36,49 | 36,49 | 70 |
04 giu 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
03 giu 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
31 mag 2024 | 35,65 | 35,99 | 35,65 | 35,99 | 35,99 | - |
30 mag 2024 | 35,03 | 35,64 | 35,03 | 35,64 | 35,64 | 127 |
29 mag 2024 | 35,21 | 35,40 | 35,10 | 35,10 | 35,10 | 12 |
28 mag 2024 | 35,65 | 35,65 | 35,21 | 35,29 | 35,29 | - |
27 mag 2024 | 35,82 | 36,02 | 35,74 | 35,78 | 35,78 | 550 |
24 mag 2024 | 35,65 | 35,65 | 35,40 | 35,51 | 35,51 | 50 |
23 mag 2024 | 36,03 | 36,05 | 35,65 | 35,79 | 35,79 | 20 |
22 mag 2024 | 35,97 | 35,97 | 35,86 | 35,97 | 35,97 | - |
21 mag 2024 | 35,96 | 36,35 | 35,96 | 36,35 | 36,35 | - |
20 mag 2024 | 35,99 | 36,19 | 35,99 | 36,08 | 36,08 | 130 |
17 mag 2024 | 36,13 | 36,17 | 36,05 | 36,10 | 36,10 | - |
16 mag 2024 | 35,93 | 36,31 | 35,93 | 36,17 | 36,17 | 14 |
15 mag 2024 | 36,52 | 36,52 | 35,99 | 35,99 | 35,99 | 52 |
14 mag 2024 | 36,63 | 36,71 | 36,63 | 36,71 | 36,71 | - |
13 mag 2024 | 36,42 | 36,81 | 36,42 | 36,81 | 36,81 | 74 |
10 mag 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
09 mag 2024 | 36,10 | 36,15 | 35,73 | 35,73 | 35,73 | 116 |
08 mag 2024 | 35,68 | 36,36 | 35,68 | 36,36 | 36,36 | 250 |
07 mag 2024 | 35,60 | 35,71 | 35,60 | 35,71 | 35,71 | - |
06 mag 2024 | 35,79 | 35,85 | 35,79 | 35,85 | 35,85 | - |
03 mag 2024 | 35,70 | 35,94 | 35,53 | 35,80 | 35,80 | 421 |
02 mag 2024 | 35,78 | 35,92 | 35,65 | 35,65 | 35,65 | 138 |
30 apr 2024 | 36,10 | 36,10 | 35,51 | 35,71 | 35,71 | - |
29 apr 2024 | 36,03 | 36,24 | 36,03 | 36,15 | 36,15 | - |
26 apr 2024 | 34,87 | 35,90 | 34,84 | 35,90 | 35,90 | 100 |
25 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
24 apr 2024 | 37,63 | 37,63 | 37,37 | 37,53 | 37,53 | 25 |
23 apr 2024 | 37,90 | 38,03 | 37,90 | 37,92 | 37,92 | - |
22 apr 2024 | 37,85 | 37,85 | 37,81 | 37,81 | 37,81 | - |
19 apr 2024 | 36,80 | 37,72 | 36,80 | 37,72 | 37,72 | - |
18 apr 2024 | 36,52 | 37,21 | 36,52 | 37,21 | 37,21 | 400 |
17 apr 2024 | 36,52 | 36,80 | 36,52 | 36,53 | 36,53 | - |
16 apr 2024 | 36,90 | 36,94 | 36,76 | 36,85 | 36,85 | - |
15 apr 2024 | 36,69 | 37,29 | 36,69 | 36,90 | 36,90 | - |
12 apr 2024 | 37,24 | 37,24 | 36,99 | 37,05 | 37,05 | 40 |
11 apr 2024 | 36,81 | 37,24 | 36,81 | 37,24 | 37,24 | - |
10 apr 2024 | 36,97 | 36,97 | 36,85 | 36,93 | 36,93 | - |
09 apr 2024 | 37,43 | 37,43 | 36,84 | 36,93 | 36,93 | 80 |
08 apr 2024 | 37,58 | 37,68 | 37,58 | 37,67 | 37,67 | 30 |
05 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
04 apr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
03 apr 2024 | 38,58 | 38,97 | 38,42 | 38,42 | 38,42 | 62 |
02 apr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
02 apr 2024 | 0.31 Dividendo |
28 mar 2024 | 39,63 | 39,89 | 39,63 | 39,89 | 39,58 | 96 |
27 mar 2024 | 39,36 | 39,62 | 39,36 | 39,62 | 39,31 | 10 |
26 mar 2024 | 39,22 | 39,25 | 39,15 | 39,25 | 38,94 | - |
25 mar 2024 | 39,53 | 39,53 | 39,24 | 39,29 | 38,98 | - |
22 mar 2024 | 39,65 | 39,65 | 39,40 | 39,54 | 39,23 | 127 |
21 mar 2024 | 39,59 | 39,66 | 39,59 | 39,66 | 39,35 | - |
20 mar 2024 | 39,41 | 39,57 | 39,34 | 39,34 | 39,03 | 250 |
19 mar 2024 | 39,53 | 39,53 | 39,30 | 39,52 | 39,21 | - |
18 mar 2024 | 39,35 | 39,87 | 39,25 | 39,56 | 39,25 | 150 |
15 mar 2024 | 39,10 | 39,51 | 39,10 | 39,29 | 38,98 | 244 |
14 mar 2024 | 39,65 | 39,65 | 38,70 | 38,70 | 38,40 | 50 |
13 mar 2024 | 39,24 | 39,72 | 39,24 | 39,50 | 39,19 | - |
12 mar 2024 | 39,81 | 39,81 | 39,27 | 39,54 | 39,23 | - |
11 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,59 | - |
08 mar 2024 | 37,90 | 38,91 | 37,90 | 38,91 | 38,61 | - |
07 mar 2024 | 38,30 | 38,58 | 38,07 | 38,07 | 37,77 | 125 |
06 mar 2024 | 38,71 | 39,08 | 38,27 | 38,27 | 37,97 | 130 |
05 mar 2024 | 38,22 | 38,97 | 38,22 | 38,75 | 38,45 | - |
04 mar 2024 | 39,19 | 39,19 | 38,50 | 38,50 | 38,20 | - |
01 mar 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,22 | - |
29 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,48 | - |
28 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,53 | - |
27 feb 2024 | 38,64 | 38,78 | 38,64 | 38,78 | 38,48 | - |
26 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,02 | - |
23 feb 2024 | 38,53 | 38,92 | 38,53 | 38,87 | 38,57 | - |
22 feb 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,31 | - |
21 feb 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,15 | - |
20 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,08 | - |
19 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,70 | - |
16 feb 2024 | 38,76 | 38,76 | 38,28 | 38,28 | 37,98 | - |
15 feb 2024 | 39,06 | 39,11 | 38,83 | 38,83 | 38,53 | 200 |
14 feb 2024 | 38,96 | 39,14 | 38,96 | 39,14 | 38,84 | - |
13 feb 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,05 | - |
12 feb 2024 | 38,75 | 39,57 | 38,75 | 39,57 | 39,26 | 380 |
09 feb 2024 | 38,20 | 39,02 | 38,20 | 39,02 | 38,72 | 150 |
08 feb 2024 | 39,61 | 39,97 | 38,28 | 38,31 | 38,01 | 400 |
*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...