Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | 6 |
21 giu 2024 | 31,22 | 31,68 | 31,22 | 31,68 | 31,68 | 6 |
20 giu 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
20 giu 2024 | 0.19 Dividendo |
19 giu 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,13 | - |
18 giu 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,05 | - |
17 giu 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,09 | - |
14 giu 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,19 | - |
13 giu 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,93 | - |
12 giu 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,95 | - |
11 giu 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,95 | - |
10 giu 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,13 | - |
07 giu 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,15 | - |
06 giu 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,43 | 230 |
05 giu 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,55 | - |
04 giu 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,35 | - |
03 giu 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,37 | - |
31 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,01 | - |
30 mag 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,43 | - |
29 mag 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,11 | - |
28 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,17 | - |
27 mag 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,21 | - |
24 mag 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,19 | - |
23 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,57 | - |
22 mag 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,73 | - |
22 mag 2024 | 0.19 Dividendo |
21 mag 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,56 | - |
20 mag 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,42 | - |
17 mag 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,28 | - |
16 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,16 | - |
15 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,38 | - |
14 mag 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,14 | - |
13 mag 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,04 | - |
10 mag 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,12 | - |
09 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,69 | - |
08 mag 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,67 | - |
07 mag 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,35 | - |
06 mag 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,53 | - |
03 mag 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,89 | - |
02 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,85 | - |
30 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,76 | - |
29 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,88 | - |
26 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,42 | - |
25 apr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,46 | - |
24 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,48 | - |
23 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,40 | - |
22 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,32 | - |
19 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,85 | - |
19 apr 2024 | 0.19 Dividendo |
18 apr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,90 | - |
17 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 28,72 | - |
16 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 28,98 | - |
15 apr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,02 | - |
12 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,08 | - |
11 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,49 | - |
10 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,39 | - |
09 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 28,82 | - |
08 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 28,68 | - |
05 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,49 | - |
04 apr 2024 | 29,02 | 29,22 | 29,02 | 29,22 | 28,68 | 114 |
03 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 28,68 | - |
02 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,33 | - |
28 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,20 | - |
27 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,15 | - |
26 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,35 | - |
25 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,45 | - |
22 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,65 | - |
21 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,20 | - |
20 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,25 | - |
20 mar 2024 | 0.19 Dividendo |
19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,87 | - |
18 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,63 | - |
15 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,63 | - |
14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,77 | - |
13 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,77 | - |
12 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,63 | - |
11 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,53 | - |
08 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,19 | - |
07 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,14 | - |
06 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,28 | - |
05 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,43 | - |
04 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,04 | - |
01 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,33 | - |
29 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,33 | 10 |
28 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,33 | - |
27 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,28 | - |
26 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,72 | - |
23 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,77 | - |
22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,87 | - |
21 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,58 | - |
20 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,53 | - |
20 feb 2024 | 0.19 Dividendo |
19 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,15 | - |
16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,10 | - |
15 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 27,86 | - |
14 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,62 | - |
13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,91 | - |
12 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,76 | - |
09 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,37 | - |
08 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,08 | - |
*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...