Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 34,75 | 34,84 | 33,82 | 33,82 | 33,82 | 195 |
31 mag 2024 | 33,91 | 34,62 | 33,85 | 34,62 | 34,62 | - |
30 mag 2024 | 33,87 | 34,18 | 33,72 | 34,18 | 34,18 | - |
29 mag 2024 | 34,52 | 34,63 | 33,97 | 33,97 | 33,97 | - |
28 mag 2024 | 34,29 | 34,56 | 34,26 | 34,56 | 34,56 | - |
27 mag 2024 | 34,13 | 34,31 | 34,10 | 34,31 | 34,31 | - |
24 mag 2024 | 34,17 | 34,24 | 33,87 | 34,19 | 34,19 | - |
23 mag 2024 | 34,30 | 34,64 | 34,30 | 34,34 | 34,34 | - |
22 mag 2024 | 35,40 | 35,49 | 34,99 | 34,99 | 34,99 | - |
21 mag 2024 | 35,43 | 36,11 | 35,43 | 35,87 | 35,87 | - |
20 mag 2024 | 35,28 | 35,69 | 35,17 | 35,64 | 35,64 | - |
17 mag 2024 | 35,09 | 35,43 | 35,07 | 35,23 | 35,23 | - |
16 mag 2024 | 34,82 | 34,89 | 34,65 | 34,72 | 34,72 | - |
16 mag 2024 | 0.42 Dividendo |
15 mag 2024 | 36,05 | 36,05 | 35,03 | 35,17 | 34,75 | - |
14 mag 2024 | 35,74 | 36,03 | 35,68 | 35,85 | 35,42 | - |
13 mag 2024 | 35,72 | 35,93 | 35,68 | 35,68 | 35,25 | - |
10 mag 2024 | 36,54 | 36,54 | 35,86 | 35,86 | 35,43 | - |
09 mag 2024 | 35,66 | 36,12 | 35,66 | 36,07 | 35,64 | - |
08 mag 2024 | 35,58 | 35,89 | 35,43 | 35,44 | 35,02 | - |
07 mag 2024 | 35,58 | 36,26 | 35,45 | 36,26 | 35,83 | - |
06 mag 2024 | 35,71 | 36,16 | 35,71 | 35,77 | 35,34 | - |
03 mag 2024 | 35,13 | 35,39 | 35,08 | 35,39 | 34,97 | - |
02 mag 2024 | 35,41 | 35,77 | 35,41 | 35,45 | 35,03 | - |
30 apr 2024 | 37,85 | 37,94 | 36,92 | 36,92 | 36,48 | - |
29 apr 2024 | 37,31 | 37,68 | 37,29 | 37,68 | 37,23 | - |
26 apr 2024 | 36,85 | 38,10 | 36,85 | 37,89 | 37,44 | - |
25 apr 2024 | 39,43 | 39,43 | 36,87 | 36,87 | 36,43 | - |
24 apr 2024 | 39,41 | 39,46 | 39,05 | 39,46 | 38,99 | - |
23 apr 2024 | 38,55 | 39,30 | 38,40 | 39,30 | 38,83 | - |
22 apr 2024 | 38,87 | 39,24 | 38,73 | 39,24 | 38,77 | - |
19 apr 2024 | 39,03 | 39,41 | 38,28 | 39,41 | 38,94 | - |
18 apr 2024 | 38,06 | 39,09 | 37,77 | 39,09 | 38,62 | - |
17 apr 2024 | 38,47 | 38,89 | 38,33 | 38,55 | 38,09 | - |
16 apr 2024 | 39,10 | 39,10 | 38,20 | 38,43 | 37,97 | - |
15 apr 2024 | 38,92 | 39,34 | 38,79 | 39,03 | 38,56 | - |
12 apr 2024 | 39,47 | 40,13 | 39,42 | 39,42 | 38,95 | - |
11 apr 2024 | 39,78 | 39,84 | 39,15 | 39,54 | 39,07 | - |
10 apr 2024 | 39,48 | 39,94 | 39,48 | 39,62 | 39,15 | - |
09 apr 2024 | 39,61 | 39,65 | 39,45 | 39,54 | 39,07 | - |
08 apr 2024 | 39,87 | 40,13 | 39,86 | 40,04 | 39,56 | - |
05 apr 2024 | 39,64 | 40,15 | 39,49 | 40,15 | 39,67 | - |
04 apr 2024 | 39,82 | 39,82 | 39,52 | 39,62 | 39,15 | - |
03 apr 2024 | 39,41 | 40,06 | 39,41 | 40,06 | 39,58 | - |
02 apr 2024 | 39,21 | 39,56 | 39,21 | 39,34 | 38,87 | - |
28 mar 2024 | 38,88 | 39,22 | 38,88 | 38,98 | 38,51 | - |
27 mar 2024 | 37,80 | 38,75 | 37,80 | 38,75 | 38,29 | - |
26 mar 2024 | 38,55 | 38,59 | 38,33 | 38,33 | 37,87 | - |
25 mar 2024 | 38,00 | 39,08 | 37,95 | 38,78 | 38,32 | - |
22 mar 2024 | 38,12 | 38,32 | 38,12 | 38,15 | 37,69 | - |
21 mar 2024 | 37,71 | 38,25 | 37,51 | 38,25 | 37,79 | - |
20 mar 2024 | 37,83 | 37,83 | 37,32 | 37,32 | 36,87 | - |
19 mar 2024 | 36,75 | 37,58 | 36,75 | 37,58 | 37,13 | - |
18 mar 2024 | 36,94 | 37,02 | 36,85 | 37,02 | 36,58 | - |
15 mar 2024 | 36,69 | 37,31 | 36,56 | 36,75 | 36,31 | - |
14 mar 2024 | 36,69 | 36,92 | 36,69 | 36,92 | 36,48 | - |
13 mar 2024 | 35,71 | 36,61 | 35,60 | 36,61 | 36,17 | - |
12 mar 2024 | 36,17 | 36,29 | 35,91 | 35,91 | 35,48 | - |
11 mar 2024 | 35,57 | 36,19 | 35,53 | 36,19 | 35,76 | - |
08 mar 2024 | 36,24 | 36,36 | 35,72 | 35,72 | 35,29 | - |
07 mar 2024 | 35,17 | 36,31 | 34,97 | 36,15 | 35,72 | - |
06 mar 2024 | 35,01 | 35,66 | 35,01 | 35,66 | 35,23 | - |
05 mar 2024 | 35,10 | 35,59 | 35,10 | 35,59 | 35,16 | - |
04 mar 2024 | 35,76 | 35,92 | 35,70 | 35,72 | 35,29 | - |
01 mar 2024 | 35,42 | 36,07 | 35,35 | 35,97 | 35,54 | - |
29 feb 2024 | 35,34 | 36,46 | 35,27 | 35,62 | 35,19 | - |
28 feb 2024 | 35,37 | 36,19 | 35,33 | 35,51 | 35,09 | - |
27 feb 2024 | 34,89 | 35,59 | 34,75 | 35,59 | 35,16 | - |
26 feb 2024 | 34,65 | 35,21 | 34,55 | 35,21 | 34,79 | - |
23 feb 2024 | 35,55 | 35,55 | 34,77 | 35,12 | 34,70 | - |
22 feb 2024 | 35,70 | 35,70 | 35,42 | 35,49 | 35,07 | - |
21 feb 2024 | 35,81 | 35,84 | 35,59 | 35,84 | 35,41 | - |
20 feb 2024 | 36,65 | 36,66 | 35,95 | 35,95 | 35,52 | - |
19 feb 2024 | 36,46 | 36,70 | 36,46 | 36,60 | 36,16 | - |
16 feb 2024 | 36,00 | 37,33 | 35,76 | 37,33 | 36,88 | - |
15 feb 2024 | 34,18 | 36,19 | 34,00 | 36,19 | 35,76 | - |
14 feb 2024 | 33,85 | 34,37 | 33,85 | 34,37 | 33,96 | - |
13 feb 2024 | 34,89 | 34,96 | 33,46 | 34,19 | 33,78 | - |
12 feb 2024 | 34,70 | 34,91 | 34,63 | 34,73 | 34,32 | - |
12 feb 2024 | 0.42 Dividendo |
09 feb 2024 | 35,18 | 35,28 | 35,13 | 35,28 | 34,44 | - |
08 feb 2024 | 35,84 | 36,17 | 35,46 | 35,46 | 34,62 | - |
07 feb 2024 | 35,53 | 36,45 | 35,53 | 36,45 | 35,59 | - |
06 feb 2024 | 34,40 | 35,70 | 34,40 | 35,62 | 34,78 | - |
05 feb 2024 | 35,01 | 35,01 | 34,16 | 34,92 | 34,09 | - |
02 feb 2024 | 36,07 | 36,07 | 35,21 | 35,21 | 34,38 | - |
01 feb 2024 | 37,13 | 37,28 | 36,60 | 36,60 | 35,73 | - |
31 gen 2024 | 37,23 | 37,27 | 36,57 | 36,85 | 35,98 | - |
30 gen 2024 | 34,81 | 37,88 | 34,29 | 37,88 | 36,98 | - |
29 gen 2024 | 33,07 | 33,11 | 33,06 | 33,11 | 32,33 | - |
26 gen 2024 | 32,61 | 33,35 | 32,48 | 33,14 | 32,35 | - |
25 gen 2024 | 32,16 | 32,40 | 32,16 | 32,30 | 31,53 | - |
24 gen 2024 | 31,24 | 31,99 | 31,08 | 31,99 | 31,23 | - |
23 gen 2024 | 30,93 | 31,56 | 30,84 | 31,31 | 30,57 | - |
22 gen 2024 | 30,18 | 31,14 | 30,16 | 31,05 | 30,31 | - |
19 gen 2024 | 30,24 | 30,47 | 30,24 | 30,47 | 29,75 | - |
18 gen 2024 | 29,98 | 29,98 | 29,94 | 29,94 | 29,23 | - |
17 gen 2024 | 30,29 | 30,32 | 30,06 | 30,14 | 29,43 | - |
16 gen 2024 | 30,87 | 31,12 | 30,76 | 30,76 | 30,03 | - |
15 gen 2024 | 30,76 | 30,76 | 30,62 | 30,71 | 29,98 | - |
*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...