Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 giu 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
25 giu 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
24 giu 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
21 giu 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
20 giu 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
19 giu 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
18 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
17 giu 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
14 giu 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
13 giu 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
12 giu 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
11 giu 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
10 giu 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
07 giu 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
06 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
05 giu 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
04 giu 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
03 giu 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
31 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
30 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
29 mag 2024 | 36,54 | 37,38 | 36,54 | 37,38 | 37,38 | 1.270 |
28 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
27 mag 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
24 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
23 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
22 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
22 mag 2024 | 1.35 Dividendo |
21 mag 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 36,12 | - |
20 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 35,67 | - |
17 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 35,38 | - |
16 mag 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 35,97 | - |
15 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 36,11 | - |
14 mag 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 35,99 | - |
13 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,78 | - |
10 mag 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 35,88 | - |
09 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 35,67 | - |
08 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 35,63 | - |
07 mag 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 35,48 | - |
06 mag 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 34,97 | - |
03 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 35,26 | - |
02 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 34,67 | - |
30 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 34,96 | - |
29 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 34,47 | - |
26 apr 2024 | 36,10 | 36,10 | 35,86 | 35,86 | 34,57 | 6 |
25 apr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 34,42 | - |
24 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 34,84 | - |
23 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 34,21 | - |
22 apr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,04 | - |
19 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 33,27 | - |
18 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 33,36 | - |
17 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 33,05 | - |
16 apr 2024 | 34,43 | 34,43 | 34,35 | 34,35 | 33,11 | - |
15 apr 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 33,63 | - |
12 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,12 | - |
11 apr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 33,95 | - |
10 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 34,27 | - |
09 apr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,04 | - |
08 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 33,65 | - |
05 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 33,62 | - |
04 apr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,00 | - |
03 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
02 apr 2024 | 35,54 | 35,54 | 35,11 | 35,11 | 33,85 | 72 |
28 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 34,38 | - |
27 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 34,28 | - |
26 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,12 | - |
25 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,01 | - |
22 mar 2024 | 35,48 | 35,48 | 35,45 | 35,45 | 34,17 | 60 |
21 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,08 | - |
20 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,00 | - |
19 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 33,69 | - |
18 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 33,84 | - |
15 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 33,13 | - |
14 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 33,30 | - |
13 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 33,13 | - |
12 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 32,76 | - |
11 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 32,54 | - |
08 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 32,76 | - |
07 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 32,89 | - |
06 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,10 | - |
05 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,51 | - |
04 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,73 | 12 |
01 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,10 | - |
29 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,22 | - |
28 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,10 | - |
27 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,78 | - |
26 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,06 | - |
23 feb 2024 | 33,50 | 34,04 | 33,50 | 34,04 | 32,81 | 606 |
22 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 32,33 | - |
21 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 32,18 | - |
20 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 31,75 | - |
19 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,96 | - |
16 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,00 | - |
15 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 32,41 | - |
14 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 31,64 | - |
13 feb 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,14 | - |
12 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 29,78 | - |
09 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,11 | - |
08 feb 2024 | 30,88 | 31,06 | 30,88 | 31,06 | 29,94 | 410 |
07 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 29,71 | - |
*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...