Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | 4.050 |
26 giu 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
25 giu 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
24 giu 2024 | 30,30 | 30,61 | 30,30 | 30,60 | 30,60 | 4.050 |
21 giu 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
20 giu 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
19 giu 2024 | 31,20 | 31,32 | 31,20 | 31,32 | 31,32 | 250 |
18 giu 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
17 giu 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
14 giu 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
13 giu 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
12 giu 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
11 giu 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
10 giu 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 giu 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
06 giu 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
05 giu 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
04 giu 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
03 giu 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
31 mag 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
30 mag 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
29 mag 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
28 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
27 mag 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
24 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
23 mag 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 300 |
22 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
21 mag 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
20 mag 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
17 mag 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
16 mag 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
15 mag 2024 | 33,31 | 33,94 | 33,31 | 33,81 | 33,81 | 854 |
14 mag 2024 | 33,46 | 34,01 | 33,46 | 34,01 | 34,01 | 150 |
13 mag 2024 | 33,31 | 33,55 | 33,01 | 33,55 | 33,55 | 700 |
10 mag 2024 | 33,29 | 33,85 | 33,29 | 33,85 | 33,85 | 200 |
09 mag 2024 | 31,20 | 32,09 | 31,20 | 32,09 | 32,09 | 310 |
08 mag 2024 | 31,40 | 31,40 | 31,00 | 31,00 | 31,00 | 1.000 |
07 mag 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
06 mag 2024 | 31,58 | 32,50 | 31,58 | 32,50 | 32,50 | 350 |
03 mag 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
02 mag 2024 | 31,15 | 32,02 | 31,15 | 32,02 | 32,02 | 600 |
30 apr 2024 | 29,77 | 30,66 | 29,77 | 30,66 | 30,66 | 1.000 |
29 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 100 |
26 apr 2024 | 29,53 | 30,09 | 29,53 | 30,09 | 30,09 | 600 |
25 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
24 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
23 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
22 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
19 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
18 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
17 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
15 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
12 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
11 apr 2024 | 27,48 | 28,21 | 27,48 | 28,21 | 28,21 | 200 |
10 apr 2024 | 27,14 | 27,45 | 27,14 | 27,45 | 27,45 | 200 |
09 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
08 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
05 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
04 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
03 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
02 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
28 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
27 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
26 mar 2024 | 27,22 | 28,02 | 27,22 | 28,02 | 28,02 | 2.150 |
25 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
22 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
21 mar 2024 | 28,16 | 28,16 | 27,90 | 27,90 | 27,90 | 950 |
20 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
19 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
18 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
15 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
14 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
13 mar 2024 | 29,02 | 29,02 | 28,98 | 28,98 | 28,98 | 100 |
13 mar 2024 | 3.91 Dividendo |
12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 24,85 | - |
11 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 23,99 | - |
08 mar 2024 | 27,26 | 27,26 | 27,08 | 27,08 | 23,40 | 38 |
07 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 23,38 | - |
06 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 23,97 | - |
05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 23,50 | - |
04 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 24,06 | - |
01 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 24,26 | - |
29 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | 100 |
28 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,97 | - |
26 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 25,30 | - |
23 feb 2024 | 29,72 | 30,24 | 29,72 | 30,24 | 26,13 | 97 |
22 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 25,45 | - |
21 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 25,40 | - |
20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 25,06 | 4 |
19 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 24,87 | - |
16 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 25,63 | - |
15 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 25,35 | - |
14 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 24,83 | - |
13 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 25,01 | - |
12 feb 2024 | 28,42 | 29,32 | 28,42 | 29,30 | 25,32 | 1.750 |
09 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 24,59 | - |
08 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 24,42 | - |
07 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 24,57 | - |
*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...