Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | 5 |
27 giu 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
26 giu 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
25 giu 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
24 giu 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
21 giu 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
20 giu 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
19 giu 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
18 giu 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
17 giu 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
14 giu 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
13 giu 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
12 giu 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
11 giu 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
10 giu 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
07 giu 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
06 giu 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
05 giu 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
04 giu 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
03 giu 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
31 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
30 mag 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
29 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
28 mag 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
27 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
24 mag 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
23 mag 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
22 mag 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
22 mag 2024 | 1.35 Dividendo |
21 mag 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 36,09 | - |
20 mag 2024 | 37,07 | 37,44 | 37,07 | 37,44 | 36,09 | - |
17 mag 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 35,33 | - |
16 mag 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 35,93 | - |
15 mag 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 36,09 | - |
14 mag 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 35,96 | - |
13 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 35,74 | - |
10 mag 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 35,87 | - |
09 mag 2024 | 36,94 | 37,07 | 36,94 | 37,07 | 35,73 | - |
08 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,59 | - |
07 mag 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 35,43 | - |
06 mag 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 34,92 | - |
03 mag 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,24 | - |
02 mag 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 34,62 | - |
30 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 34,91 | - |
29 apr 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 34,46 | - |
26 apr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 34,60 | - |
25 apr 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 34,39 | - |
24 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 34,79 | - |
23 apr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 34,19 | - |
22 apr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,00 | - |
19 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 33,29 | - |
18 apr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 33,24 | - |
17 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,02 | - |
16 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,11 | - |
15 apr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 33,64 | - |
12 apr 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 34,07 | - |
11 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 33,90 | - |
10 apr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,25 | - |
09 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 33,99 | - |
08 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 33,61 | - |
05 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 33,55 | - |
04 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 33,97 | - |
03 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
02 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,22 | - |
28 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 34,34 | - |
27 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 34,23 | - |
26 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 34,06 | - |
25 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,98 | - |
22 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,15 | - |
21 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,03 | - |
20 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 33,99 | - |
19 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,67 | - |
18 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 33,54 | - |
15 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,08 | - |
14 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,26 | - |
13 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 32,95 | - |
12 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 32,71 | - |
11 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 32,50 | - |
08 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,73 | - |
07 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 32,85 | - |
06 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 33,07 | - |
05 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 32,48 | - |
04 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 32,67 | - |
01 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,06 | - |
29 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 33,18 | - |
28 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,04 | - |
27 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 32,73 | - |
26 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,02 | - |
23 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 32,23 | - |
22 feb 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 32,28 | - |
21 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 32,13 | - |
20 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 31,71 | - |
19 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 31,92 | - |
16 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 31,97 | - |
15 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 32,38 | - |
14 feb 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 31,59 | - |
13 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,10 | - |
12 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 29,74 | - |
09 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,10 | - |
08 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 29,74 | - |
*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...