Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
24 giu 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
21 giu 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
20 giu 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
18 giu 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
17 giu 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
14 giu 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
13 giu 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
12 giu 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
11 giu 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
10 giu 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
07 giu 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
06 giu 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
05 giu 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
04 giu 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
03 giu 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
31 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
30 mag 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
29 mag 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
28 mag 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
24 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
23 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
22 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
21 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
20 mag 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
17 mag 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
16 mag 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
15 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
14 mag 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
13 mag 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
10 mag 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
09 mag 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
08 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
07 mag 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
06 mag 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
03 mag 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
02 mag 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
01 mag 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
30 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
29 apr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
26 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
25 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
24 apr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
23 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
22 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
19 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
18 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
17 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
16 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
15 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
12 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
11 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
10 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
09 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
08 apr 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
05 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
04 apr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
03 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
02 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
01 apr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
28 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
27 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
26 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
26 mar 2024 | 0.115 Dividendo |
25 mar 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,48 | - |
22 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,48 | - |
21 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,63 | - |
20 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,45 | - |
19 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,18 | - |
18 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,03 | - |
15 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,89 | - |
14 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,98 | - |
13 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,06 | - |
12 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,00 | - |
11 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,92 | - |
08 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,78 | - |
07 mar 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,80 | - |
06 mar 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,55 | - |
05 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,39 | - |
04 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,59 | - |
01 mar 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,55 | - |
29 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,44 | - |
28 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,28 | - |
27 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,29 | - |
26 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,14 | - |
23 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,34 | - |
22 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,26 | - |
21 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,02 | - |
20 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,80 | - |
16 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,85 | - |
15 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,97 | - |
14 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,64 | - |
13 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,45 | - |
12 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,91 | - |
09 feb 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,83 | - |
08 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,77 | - |
07 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,80 | - |
06 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,71 | - |
05 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,57 | - |
*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...