Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
03 lug 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
02 lug 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
01 lug 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
28 giu 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
27 giu 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
26 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
25 giu 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
24 giu 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
21 giu 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
20 giu 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
18 giu 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
17 giu 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
17 giu 2024 | 0.089 Dividendo |
14 giu 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,67 | - |
13 giu 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,84 | - |
12 giu 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,90 | - |
11 giu 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,87 | - |
10 giu 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,04 | - |
07 giu 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,93 | - |
06 giu 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,01 | - |
05 giu 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,11 | - |
04 giu 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,96 | - |
03 giu 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,12 | - |
31 mag 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,92 | - |
30 mag 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,92 | - |
29 mag 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,89 | - |
28 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,20 | - |
24 mag 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,42 | - |
23 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,19 | - |
22 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,54 | - |
21 mag 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,60 | - |
20 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,54 | - |
17 mag 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,66 | - |
16 mag 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,56 | - |
15 mag 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,66 | - |
14 mag 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,39 | - |
13 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,26 | - |
10 mag 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,38 | - |
09 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,36 | - |
08 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,01 | - |
07 mag 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,87 | - |
06 mag 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,79 | - |
03 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,45 | - |
02 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,27 | - |
01 mag 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,03 | - |
30 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,00 | - |
29 apr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,50 | - |
26 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,29 | - |
25 apr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,28 | - |
24 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,37 | - |
23 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,39 | - |
22 apr 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,13 | - |
19 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,88 | - |
18 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,77 | - |
17 apr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,76 | - |
16 apr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,87 | - |
15 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,01 | - |
12 apr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,30 | - |
11 apr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,78 | - |
10 apr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,85 | - |
09 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,13 | - |
08 apr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,27 | - |
05 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,28 | - |
04 apr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,96 | - |
03 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,33 | - |
02 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,18 | - |
01 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,39 | - |
28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,51 | - |
27 mar 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,38 | - |
26 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,03 | - |
25 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,11 | - |
22 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,09 | - |
21 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,26 | - |
20 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,01 | - |
19 mar 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,67 | - |
18 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,51 | - |
18 mar 2024 | 0.088 Dividendo |
15 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,32 | - |
14 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,29 | - |
13 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,35 | - |
12 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,35 | - |
11 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,19 | - |
08 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,19 | - |
07 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,17 | - |
06 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,93 | - |
05 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,78 | - |
04 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,82 | - |
01 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,70 | - |
29 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,56 | - |
28 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,36 | - |
27 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,33 | - |
26 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,16 | - |
23 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,22 | - |
22 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,09 | - |
21 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,75 | - |
20 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,69 | - |
16 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,81 | - |
15 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,93 | - |
14 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,52 | - |
*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...