Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 300 |
06 giu 2024 | 0.4 Dividendo |
05 giu 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,33 | - |
04 giu 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,85 | - |
03 giu 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,17 | - |
31 mag 2024 | 32,08 | 32,13 | 32,06 | 32,06 | 31,67 | 300 |
30 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,69 | - |
29 mag 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,94 | - |
28 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,68 | - |
27 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,68 | - |
24 mag 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 32,84 | - |
23 mag 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,00 | - |
22 mag 2024 | 33,33 | 33,40 | 33,33 | 33,40 | 32,99 | 30 |
21 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,68 | - |
20 mag 2024 | 33,15 | 33,15 | 33,08 | 33,08 | 32,68 | 151 |
17 mag 2024 | 33,13 | 33,44 | 33,13 | 33,44 | 33,03 | 130 |
16 mag 2024 | 33,14 | 33,14 | 33,08 | 33,08 | 32,68 | 50 |
15 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,12 | - |
14 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,17 | - |
13 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,17 | - |
10 mag 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,80 | - |
09 mag 2024 | 33,38 | 33,38 | 33,21 | 33,21 | 32,80 | 40 |
08 mag 2024 | 33,22 | 33,38 | 33,22 | 33,38 | 32,97 | 500 |
07 mag 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,80 | - |
06 mag 2024 | 33,90 | 33,90 | 32,99 | 32,99 | 32,59 | 1.130 |
03 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,79 | - |
02 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,78 | - |
30 apr 2024 | 36,01 | 36,10 | 35,78 | 36,10 | 35,66 | 505 |
29 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,29 | - |
26 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,32 | - |
25 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,70 | - |
24 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,05 | - |
23 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,34 | - |
22 apr 2024 | 35,38 | 35,78 | 35,38 | 35,78 | 35,34 | 50 |
19 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,26 | - |
18 apr 2024 | 34,51 | 34,58 | 34,51 | 34,58 | 34,15 | 15 |
17 apr 2024 | 34,40 | 34,40 | 34,31 | 34,31 | 33,89 | 300 |
16 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,67 | - |
15 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,48 | - |
12 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,65 | 65 |
11 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,85 | - |
10 apr 2024 | 34,20 | 34,26 | 34,20 | 34,26 | 33,85 | 623 |
09 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,78 | - |
08 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,81 | - |
05 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,08 | - |
04 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,12 | - |
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 | 33,60 | 33,60 | 33,60 | 33,60 | 33,18 | - |
27 mar 2024 | 33,55 | 33,55 | 33,51 | 33,51 | 33,11 | 500 |
26 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,87 | - |
25 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,63 | - |
22 mar 2024 | 32,81 | 32,81 | 32,80 | 32,80 | 32,40 | 500 |
21 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 31,95 | - |
20 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 31,95 | - |
19 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,66 | - |
18 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,17 | - |
15 mar 2024 | 31,66 | 31,66 | 31,56 | 31,56 | 31,17 | 325 |
14 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,31 | - |
13 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,36 | - |
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 | 31,60 | 31,60 | 31,60 | 31,60 | 31,22 | - |
07 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 31,88 | - |
07 mar 2024 | 0.4 Dividendo |
06 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 31,66 | - |
05 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 31,66 | - |
04 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 31,83 | - |
01 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 31,83 | - |
29 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,05 | - |
28 feb 2024 | 32,99 | 32,99 | 32,90 | 32,90 | 32,09 | 20 |
27 feb 2024 | 33,15 | 33,15 | 32,99 | 32,99 | 32,19 | 713 |
26 feb 2024 | 33,33 | 33,33 | 33,15 | 33,15 | 32,35 | 220 |
23 feb 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,79 | - |
22 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,51 | - |
21 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,15 | - |
20 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 31,70 | - |
19 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,58 | - |
16 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,61 | - |
15 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,09 | - |
14 feb 2024 | 33,68 | 33,68 | 31,60 | 31,60 | 30,83 | 100 |
13 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 32,84 | - |
12 feb 2024 | 33,47 | 33,61 | 33,47 | 33,61 | 32,79 | 300 |
09 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,07 | - |
08 feb 2024 | 33,84 | 33,90 | 33,84 | 33,90 | 33,07 | 450 |
07 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 33,83 | - |
06 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 33,85 | - |
05 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,94 | - |
02 feb 2024 | 34,65 | 34,78 | 34,65 | 34,78 | 33,93 | 20 |
01 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 33,68 | - |
31 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,59 | - |
30 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,59 | - |
29 gen 2024 | 34,31 | 34,44 | 34,31 | 34,44 | 33,59 | 410 |
26 gen 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 33,55 | - |
25 gen 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 32,98 | - |
24 gen 2024 | 34,13 | 34,13 | 33,81 | 33,81 | 32,98 | 205 |
23 gen 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 32,94 | - |
22 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,25 | - |
19 gen 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,26 | - |
18 gen 2024 | 34,57 | 34,57 | 34,29 | 34,29 | 33,45 | 8 |
*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...