Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
06 giu 2024 | 33,08 | 33,40 | 33,08 | 33,26 | 33,26 | - |
05 giu 2024 | 33,01 | 33,37 | 33,01 | 33,37 | 33,37 | 113 |
04 giu 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
03 giu 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
31 mag 2024 | 33,88 | 34,03 | 33,88 | 33,97 | 33,97 | - |
30 mag 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
29 mag 2024 | 33,35 | 33,38 | 33,35 | 33,38 | 33,38 | - |
28 mag 2024 | 34,24 | 34,24 | 33,81 | 33,81 | 33,81 | - |
27 mag 2024 | 34,01 | 34,33 | 34,01 | 34,33 | 34,33 | - |
24 mag 2024 | 33,76 | 34,13 | 33,76 | 34,13 | 34,13 | - |
23 mag 2024 | 34,42 | 34,42 | 33,90 | 34,01 | 34,01 | 1.000 |
22 mag 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
21 mag 2024 | 34,39 | 34,96 | 34,39 | 34,92 | 34,92 | - |
20 mag 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
17 mag 2024 | 35,20 | 35,37 | 35,20 | 35,37 | 35,37 | - |
16 mag 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
15 mag 2024 | 35,21 | 35,70 | 35,21 | 35,60 | 35,60 | - |
14 mag 2024 | 35,08 | 35,49 | 35,08 | 35,49 | 35,49 | - |
13 mag 2024 | 35,71 | 35,71 | 35,39 | 35,39 | 35,39 | - |
10 mag 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
09 mag 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
08 mag 2024 | 35,07 | 35,60 | 35,07 | 35,60 | 35,60 | - |
07 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
06 mag 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
03 mag 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
02 mag 2024 | 34,33 | 34,50 | 34,33 | 34,50 | 34,50 | 430 |
30 apr 2024 | 34,22 | 34,44 | 34,13 | 34,13 | 34,13 | - |
29 apr 2024 | 34,19 | 34,54 | 34,19 | 34,40 | 34,40 | - |
26 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
25 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
24 apr 2024 | 34,34 | 34,67 | 34,34 | 34,67 | 34,67 | - |
23 apr 2024 | 33,98 | 34,57 | 33,98 | 34,47 | 34,47 | - |
22 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
19 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
18 apr 2024 | 31,68 | 32,46 | 31,68 | 32,15 | 32,15 | - |
17 apr 2024 | 31,81 | 31,91 | 31,81 | 31,91 | 31,91 | - |
16 apr 2024 | 32,45 | 32,45 | 32,03 | 32,15 | 32,15 | - |
15 apr 2024 | 32,24 | 32,49 | 32,24 | 32,38 | 32,38 | - |
12 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
11 apr 2024 | 31,97 | 32,43 | 31,97 | 32,43 | 32,43 | - |
10 apr 2024 | 33,21 | 33,50 | 33,21 | 33,50 | 33,50 | - |
09 apr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
08 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
05 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
04 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
03 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
02 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
28 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
27 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 mar 2024 | 0.35 Dividendo |
26 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,05 | - |
25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,25 | - |
22 mar 2024 | 34,00 | 34,00 | 33,60 | 33,60 | 33,25 | - |
21 mar 2024 | 33,20 | 34,00 | 33,20 | 33,80 | 33,45 | - |
20 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,06 | - |
19 mar 2024 | 32,80 | 32,80 | 32,00 | 32,40 | 32,06 | - |
18 mar 2024 | 32,20 | 32,80 | 32,20 | 32,80 | 32,46 | - |
15 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
14 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,65 | - |
13 mar 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 32,65 | - |
12 mar 2024 | 33,60 | 33,80 | 33,60 | 33,60 | 33,25 | - |
11 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,65 | - |
08 mar 2024 | 33,20 | 33,60 | 33,20 | 33,40 | 33,05 | - |
07 mar 2024 | 33,00 | 33,20 | 33,00 | 33,20 | 32,85 | - |
06 mar 2024 | 33,40 | 33,40 | 32,60 | 32,60 | 32,26 | - |
05 mar 2024 | 32,40 | 33,60 | 32,40 | 33,40 | 33,05 | - |
04 mar 2024 | 31,60 | 32,80 | 31,60 | 32,60 | 32,26 | - |
01 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
29 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
28 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
27 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,28 | - |
26 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
23 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
22 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
20 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
19 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
15 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
14 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,28 | - |
13 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
12 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,68 | - |
09 feb 2024 | 30,80 | 31,20 | 30,80 | 31,20 | 30,87 | - |
08 feb 2024 | 30,80 | 31,00 | 30,40 | 30,40 | 30,08 | - |
07 feb 2024 | 31,00 | 31,00 | 30,80 | 30,80 | 30,48 | - |
06 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
05 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
02 feb 2024 | 31,00 | 31,20 | 31,00 | 31,20 | 30,87 | - |
01 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
31 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,26 | - |
30 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,26 | - |
29 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,66 | - |
26 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,66 | - |
25 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,47 | - |
24 gen 2024 | 31,40 | 31,80 | 31,40 | 31,80 | 31,47 | - |
23 gen 2024 | 31,60 | 31,60 | 31,40 | 31,40 | 31,07 | - |
22 gen 2024 | 31,20 | 31,40 | 31,20 | 31,40 | 31,07 | - |
19 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,08 | - |
18 gen 2024 | 30,80 | 30,80 | 30,20 | 30,40 | 30,08 | - |
*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...