Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
26 giu 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
25 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
24 giu 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
21 giu 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
20 giu 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
19 giu 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
18 giu 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
17 giu 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
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 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
11 giu 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
10 giu 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
07 giu 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
06 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
05 giu 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
04 giu 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
03 giu 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
31 mag 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
30 mag 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
29 mag 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
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 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
23 mag 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
22 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
22 mag 2024 | 1.35 Dividendo |
21 mag 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 36,06 | - |
20 mag 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 35,75 | - |
17 mag 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 35,39 | - |
16 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 35,97 | - |
15 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 36,11 | - |
14 mag 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 36,02 | - |
13 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,78 | - |
10 mag 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 35,91 | - |
09 mag 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,65 | - |
08 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 35,63 | - |
07 mag 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 35,49 | - |
06 mag 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,00 | - |
03 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,28 | - |
02 mag 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,70 | - |
30 apr 2024 | 36,26 | 36,30 | 36,26 | 36,30 | 34,99 | 5 |
29 apr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 34,50 | - |
26 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 34,77 | - |
25 apr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 33,96 | - |
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 | 35,36 | 35,36 | 35,36 | 35,36 | 34,08 | - |
19 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 33,29 | - |
18 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 33,39 | - |
17 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,10 | - |
16 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,22 | - |
15 apr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 33,68 | - |
12 apr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 34,11 | - |
11 apr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 33,95 | - |
10 apr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 34,30 | - |
09 apr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 34,24 | - |
08 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,59 | - |
05 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 33,56 | - |
04 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 34,03 | - |
03 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 33,65 | - |
02 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 34,26 | - |
28 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,36 | - |
27 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 34,27 | - |
26 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 34,20 | - |
25 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,04 | - |
22 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 34,20 | - |
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 | 34,97 | 34,97 | 34,97 | 34,97 | 33,71 | - |
18 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 33,83 | - |
15 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,14 | - |
14 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 33,29 | - |
13 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 33,13 | - |
12 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 32,75 | - |
11 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 32,54 | - |
08 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,77 | - |
07 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 32,89 | - |
06 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,11 | - |
05 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,51 | - |
04 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,57 | - |
01 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,10 | - |
29 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 33,24 | - |
28 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 33,05 | - |
27 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 32,76 | - |
26 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 33,01 | - |
23 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 32,29 | - |
22 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 32,31 | - |
21 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 32,09 | - |
20 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 31,76 | - |
19 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 31,94 | - |
16 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 32,20 | - |
15 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 32,31 | - |
14 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 31,63 | - |
13 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,16 | - |
12 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 29,76 | - |
09 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,11 | - |
08 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 29,76 | - |
07 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 29,62 | - |
*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...