Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 37,38 | 37,38 | 36,82 | 36,89 | 36,89 | - |
13 giu 2024 | 37,04 | 37,04 | 36,54 | 36,71 | 36,71 | - |
12 giu 2024 | 35,75 | 37,10 | 35,75 | 36,94 | 36,94 | - |
11 giu 2024 | 37,17 | 37,17 | 36,96 | 36,97 | 36,97 | - |
10 giu 2024 | 38,11 | 38,11 | 37,59 | 37,59 | 37,59 | - |
07 giu 2024 | 37,65 | 37,83 | 37,60 | 37,65 | 37,65 | 100 |
06 giu 2024 | 37,84 | 38,04 | 37,84 | 37,95 | 37,95 | - |
05 giu 2024 | 37,64 | 37,79 | 37,29 | 37,79 | 37,79 | - |
04 giu 2024 | 37,71 | 37,82 | 37,51 | 37,51 | 37,51 | - |
03 giu 2024 | 38,43 | 38,43 | 37,37 | 37,55 | 37,55 | - |
31 mag 2024 | 37,89 | 37,91 | 37,29 | 37,60 | 37,60 | - |
30 mag 2024 | 37,25 | 37,90 | 37,17 | 37,90 | 37,90 | - |
29 mag 2024 | 37,92 | 37,92 | 36,82 | 37,34 | 37,34 | - |
28 mag 2024 | 38,40 | 38,41 | 38,06 | 38,06 | 38,06 | - |
27 mag 2024 | 38,44 | 38,47 | 38,38 | 38,47 | 38,47 | - |
24 mag 2024 | 37,95 | 38,36 | 37,90 | 38,25 | 38,25 | - |
23 mag 2024 | 38,39 | 38,39 | 37,97 | 37,97 | 37,97 | - |
22 mag 2024 | 39,05 | 39,08 | 38,98 | 38,99 | 38,99 | - |
21 mag 2024 | 37,95 | 38,64 | 37,91 | 38,64 | 38,64 | - |
20 mag 2024 | 38,07 | 38,45 | 38,07 | 38,45 | 38,45 | - |
17 mag 2024 | 37,21 | 37,59 | 37,20 | 37,59 | 37,59 | - |
16 mag 2024 | 38,62 | 38,67 | 36,23 | 37,64 | 37,64 | - |
15 mag 2024 | 38,22 | 38,71 | 38,17 | 38,32 | 38,32 | - |
14 mag 2024 | 38,34 | 38,34 | 38,10 | 38,10 | 38,10 | - |
13 mag 2024 | 37,83 | 38,43 | 37,77 | 37,98 | 37,98 | - |
10 mag 2024 | 37,37 | 37,41 | 37,19 | 37,19 | 37,19 | - |
09 mag 2024 | 36,86 | 36,91 | 36,38 | 36,38 | 36,38 | - |
09 mag 2024 | 0.21 Dividendo |
08 mag 2024 | 37,08 | 37,11 | 36,74 | 36,93 | 36,72 | - |
07 mag 2024 | 37,42 | 37,56 | 37,38 | 37,56 | 37,35 | - |
06 mag 2024 | 37,81 | 37,92 | 37,75 | 37,75 | 37,54 | - |
03 mag 2024 | 38,48 | 38,51 | 37,12 | 37,12 | 36,91 | - |
02 mag 2024 | 35,67 | 37,46 | 35,63 | 37,46 | 37,25 | - |
30 apr 2024 | 35,36 | 35,36 | 34,66 | 34,83 | 34,63 | - |
29 apr 2024 | 34,45 | 34,93 | 34,42 | 34,93 | 34,73 | - |
26 apr 2024 | 33,86 | 35,73 | 33,86 | 34,82 | 34,62 | - |
25 apr 2024 | 32,98 | 34,06 | 32,58 | 34,06 | 33,87 | - |
24 apr 2024 | 33,43 | 33,43 | 32,55 | 32,82 | 32,63 | - |
23 apr 2024 | 31,98 | 33,02 | 31,92 | 33,02 | 32,83 | - |
22 apr 2024 | 32,32 | 32,40 | 32,12 | 32,17 | 31,99 | - |
19 apr 2024 | 30,92 | 32,27 | 30,92 | 32,27 | 32,09 | - |
18 apr 2024 | 30,14 | 31,00 | 30,11 | 31,00 | 30,82 | - |
17 apr 2024 | 31,47 | 31,50 | 30,74 | 30,74 | 30,57 | - |
16 apr 2024 | 31,65 | 31,71 | 30,88 | 30,88 | 30,70 | - |
15 apr 2024 | 32,17 | 32,18 | 31,67 | 31,67 | 31,49 | - |
12 apr 2024 | 32,09 | 32,43 | 31,94 | 31,94 | 31,76 | - |
11 apr 2024 | 32,81 | 32,87 | 32,23 | 32,87 | 32,68 | - |
10 apr 2024 | 33,24 | 33,24 | 32,56 | 32,56 | 32,37 | - |
09 apr 2024 | 33,46 | 33,46 | 32,93 | 33,12 | 32,93 | - |
08 apr 2024 | 32,60 | 33,90 | 32,60 | 33,66 | 33,47 | - |
05 apr 2024 | 32,80 | 32,80 | 31,97 | 32,35 | 32,17 | - |
04 apr 2024 | 32,55 | 33,67 | 32,55 | 33,67 | 33,48 | - |
03 apr 2024 | 32,29 | 32,79 | 32,29 | 32,79 | 32,60 | - |
02 apr 2024 | 33,38 | 33,38 | 32,49 | 32,49 | 32,31 | - |
28 mar 2024 | 34,40 | 34,60 | 34,00 | 34,00 | 33,81 | - |
27 mar 2024 | 33,80 | 34,40 | 33,80 | 34,40 | 34,20 | - |
26 mar 2024 | 32,60 | 33,60 | 32,60 | 33,60 | 33,41 | - |
25 mar 2024 | 32,20 | 33,20 | 32,20 | 33,00 | 32,81 | - |
22 mar 2024 | 35,20 | 35,40 | 33,20 | 33,20 | 33,01 | - |
21 mar 2024 | 36,60 | 36,60 | 34,60 | 34,60 | 34,40 | - |
20 mar 2024 | 35,60 | 35,80 | 35,60 | 35,80 | 35,60 | - |
19 mar 2024 | 35,00 | 36,00 | 35,00 | 35,80 | 35,60 | - |
18 mar 2024 | 34,00 | 34,80 | 34,00 | 34,80 | 34,60 | - |
15 mar 2024 | 34,20 | 34,20 | 33,60 | 33,60 | 33,41 | - |
14 mar 2024 | 34,80 | 35,00 | 34,20 | 34,20 | 34,01 | - |
13 mar 2024 | 33,20 | 34,60 | 33,20 | 34,60 | 34,40 | - |
12 mar 2024 | 33,20 | 33,40 | 33,00 | 33,20 | 33,01 | - |
11 mar 2024 | 35,20 | 35,40 | 33,80 | 33,80 | 33,61 | - |
08 mar 2024 | 34,00 | 35,00 | 34,00 | 35,00 | 34,80 | - |
07 mar 2024 | 34,20 | 34,40 | 34,00 | 34,00 | 33,81 | - |
06 mar 2024 | 34,60 | 34,80 | 34,40 | 34,40 | 34,20 | - |
05 mar 2024 | 34,00 | 35,40 | 34,00 | 35,40 | 35,20 | - |
04 mar 2024 | 35,00 | 35,00 | 34,20 | 34,20 | 34,01 | - |
01 mar 2024 | 35,20 | 35,40 | 34,80 | 34,80 | 34,60 | - |
29 feb 2024 | 34,20 | 35,20 | 34,20 | 35,00 | 34,80 | - |
28 feb 2024 | 34,00 | 34,20 | 34,00 | 34,20 | 34,01 | - |
27 feb 2024 | 33,60 | 34,20 | 33,60 | 34,00 | 33,81 | - |
26 feb 2024 | 33,60 | 33,60 | 33,40 | 33,40 | 33,21 | - |
23 feb 2024 | 33,60 | 34,00 | 33,60 | 33,60 | 33,41 | - |
22 feb 2024 | 33,60 | 33,80 | 33,60 | 33,60 | 33,41 | - |
21 feb 2024 | 34,60 | 34,60 | 33,60 | 33,60 | 33,41 | - |
20 feb 2024 | 34,20 | 34,80 | 34,00 | 34,80 | 34,60 | - |
19 feb 2024 | 34,20 | 34,40 | 34,20 | 34,20 | 34,01 | - |
16 feb 2024 | 34,60 | 34,60 | 34,40 | 34,40 | 34,20 | - |
15 feb 2024 | 34,60 | 34,60 | 34,40 | 34,60 | 34,40 | - |
14 feb 2024 | 33,80 | 34,00 | 33,80 | 33,80 | 33,61 | - |
13 feb 2024 | 34,40 | 34,40 | 34,00 | 34,00 | 33,81 | - |
12 feb 2024 | 32,60 | 34,40 | 32,60 | 34,40 | 34,20 | - |
09 feb 2024 | 32,40 | 32,60 | 32,00 | 32,60 | 32,41 | - |
08 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,42 | - |
08 feb 2024 | 0.21 Dividendo |
07 feb 2024 | 31,60 | 31,60 | 31,40 | 31,60 | 31,21 | - |
06 feb 2024 | 31,60 | 32,00 | 31,40 | 31,40 | 31,01 | - |
05 feb 2024 | 32,60 | 32,60 | 31,60 | 32,00 | 31,61 | - |
02 feb 2024 | 33,20 | 33,20 | 32,80 | 32,80 | 32,40 | - |
01 feb 2024 | 33,40 | 33,40 | 32,80 | 32,80 | 32,40 | - |
31 gen 2024 | 33,60 | 33,60 | 33,20 | 33,60 | 33,19 | - |
30 gen 2024 | 33,20 | 33,40 | 33,00 | 33,20 | 32,79 | - |
29 gen 2024 | 32,40 | 32,60 | 32,20 | 32,20 | 31,80 | - |
26 gen 2024 | 29,80 | 32,60 | 29,80 | 32,60 | 32,20 | - |
*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...