Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
04 lug 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
03 lug 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
02 lug 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
01 lug 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
28 giu 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
27 giu 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
26 giu 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
25 giu 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
24 giu 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
21 giu 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
20 giu 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
19 giu 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
18 giu 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
17 giu 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
14 giu 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
13 giu 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
12 giu 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
11 giu 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
10 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
07 giu 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
06 giu 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
06 giu 2024 | 0.4 Dividendo |
05 giu 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,34 | - |
04 giu 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,72 | - |
03 giu 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,18 | - |
31 mag 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,66 | - |
30 mag 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,63 | - |
29 mag 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,82 | - |
28 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,67 | - |
27 mag 2024 | 33,01 | 33,08 | 33,01 | 33,08 | 32,68 | 71 |
24 mag 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,61 | - |
23 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,01 | - |
22 mag 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 32,96 | - |
21 mag 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,65 | - |
20 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,68 | - |
17 mag 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,71 | - |
16 mag 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,57 | - |
15 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,00 | - |
14 mag 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,10 | - |
13 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,17 | - |
10 mag 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,76 | - |
09 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,86 | - |
08 mag 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,82 | - |
07 mag 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,81 | - |
06 mag 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,39 | - |
03 mag 2024 | 34,21 | 34,21 | 33,75 | 33,75 | 33,34 | 50 |
02 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,35 | - |
30 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,53 | - |
29 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,12 | - |
26 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,16 | - |
25 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,71 | - |
24 apr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,88 | - |
23 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,28 | - |
22 apr 2024 | 35,46 | 35,57 | 35,46 | 35,57 | 35,14 | 50 |
19 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,26 | - |
18 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,09 | - |
17 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,98 | - |
16 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,67 | - |
15 apr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,32 | - |
12 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,67 | - |
11 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,78 | - |
10 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 33,76 | - |
09 apr 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,60 | - |
08 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,65 | - |
05 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,94 | - |
04 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,00 | - |
03 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,12 | - |
02 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,98 | - |
28 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,23 | - |
27 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,15 | - |
26 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,88 | - |
25 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,63 | - |
22 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,41 | - |
21 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,93 | - |
20 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 31,95 | - |
19 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,67 | - |
18 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,16 | - |
15 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,14 | - |
14 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,15 | - |
13 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,22 | - |
12 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,54 | - |
11 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,35 | - |
08 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,03 | - |
07 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,78 | - |
07 mar 2024 | 0.4 Dividendo |
06 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,51 | - |
05 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,44 | - |
04 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,57 | - |
01 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 31,71 | - |
29 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 31,90 | - |
28 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,14 | - |
27 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,25 | - |
26 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,40 | - |
23 feb 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,79 | - |
22 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 32,53 | - |
21 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,13 | - |
20 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 31,69 | - |
19 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,43 | - |
16 feb 2024 | 32,63 | 32,63 | 32,42 | 32,42 | 31,62 | 6 |
*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...