Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
26 giu 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
25 giu 2024 | 36,72 | 36,96 | 36,72 | 36,96 | 36,96 | 230 |
24 giu 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | 13 |
21 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
20 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | 296 |
19 giu 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
18 giu 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
17 giu 2024 | 37,04 | 37,19 | 37,04 | 37,19 | 37,19 | 327 |
14 giu 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
13 giu 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
12 giu 2024 | 38,25 | 38,26 | 38,25 | 38,25 | 38,25 | 293 |
11 giu 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | 124 |
10 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
07 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
06 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | 293 |
05 giu 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | 38 |
04 giu 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | 208 |
03 giu 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | 238 |
31 mag 2024 | 37,08 | 37,22 | 37,04 | 37,10 | 37,10 | 1.241 |
30 mag 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
29 mag 2024 | 36,81 | 36,99 | 36,81 | 36,99 | 36,99 | 921 |
28 mag 2024 | 36,03 | 36,79 | 36,03 | 36,71 | 36,71 | 2.004 |
24 mag 2024 | 36,46 | 36,46 | 36,22 | 36,24 | 36,24 | 4.414 |
23 mag 2024 | 36,47 | 36,64 | 36,42 | 36,42 | 36,42 | 5.249 |
22 mag 2024 | 36,15 | 36,19 | 35,81 | 36,14 | 36,14 | 7.930 |
22 mag 2024 | 1.35 Dividendo |
21 mag 2024 | 37,34 | 37,60 | 37,34 | 37,60 | 36,24 | 2.163 |
20 mag 2024 | 37,35 | 37,47 | 37,29 | 37,40 | 36,06 | 2.655 |
17 mag 2024 | 36,91 | 37,24 | 36,85 | 37,24 | 35,90 | 4.343 |
16 mag 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 36,00 | - |
15 mag 2024 | 37,46 | 37,46 | 37,32 | 37,35 | 36,00 | 2.709 |
14 mag 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 35,95 | 200 |
13 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,79 | - |
10 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,79 | - |
09 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,79 | - |
08 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,79 | - |
07 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 35,79 | 216 |
03 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 35,10 | - |
02 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 35,10 | 12 |
01 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,06 | - |
30 apr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,06 | 37 |
29 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 34,39 | - |
26 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 34,39 | - |
25 apr 2024 | 35,56 | 35,67 | 35,56 | 35,67 | 34,39 | 1.009 |
24 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | - |
23 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | - |
22 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | - |
19 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | - |
18 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | - |
17 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 33,49 | 327 |
16 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
15 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
12 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
11 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
10 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
09 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | - |
08 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,70 | 133 |
05 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,13 | - |
04 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,13 | 53 |
03 apr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 33,68 | - |
02 apr 2024 | 35,42 | 35,42 | 34,94 | 34,94 | 33,68 | 326 |
28 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | - |
27 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | - |
26 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | - |
25 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | - |
22 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | - |
21 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,37 | 102 |
20 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
19 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
18 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
15 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
14 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
13 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | - |
12 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 32,90 | 42 |
11 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 32,88 | - |
08 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 32,88 | - |
07 mar 2024 | 33,83 | 34,10 | 33,83 | 34,10 | 32,88 | 647 |
06 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
05 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
04 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
01 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
29 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
28 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
27 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
26 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
23 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
22 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
21 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
20 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
19 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
16 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | - |
15 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,81 | 24 |
14 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,53 | - |
13 feb 2024 | 33,08 | 33,08 | 32,71 | 32,71 | 31,53 | 750 |
12 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,06 | - |
09 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,06 | - |
08 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,06 | 1 |
07 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 29,80 | 14 |
06 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 29,64 | - |
*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...