Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 36,72 | 36,72 | 36,44 | 36,44 | 36,44 | 14 |
13 giu 2024 | 36,42 | 36,47 | 36,42 | 36,43 | 36,43 | 200 |
12 giu 2024 | 36,16 | 36,53 | 36,16 | 36,53 | 36,53 | 450 |
11 giu 2024 | 36,78 | 36,78 | 35,99 | 36,10 | 36,10 | 100 |
10 giu 2024 | 36,89 | 36,89 | 36,79 | 36,86 | 36,86 | - |
07 giu 2024 | 36,31 | 36,32 | 36,06 | 36,32 | 36,32 | 19 |
07 giu 2024 | 0.24 Dividendo |
06 giu 2024 | 36,65 | 36,74 | 36,20 | 36,40 | 36,16 | 276 |
05 giu 2024 | 36,56 | 36,57 | 36,53 | 36,53 | 36,29 | 235 |
04 giu 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,26 | - |
03 giu 2024 | 36,92 | 37,01 | 36,92 | 37,01 | 36,77 | 117 |
31 mag 2024 | 35,60 | 35,66 | 35,60 | 35,60 | 35,37 | 110 |
30 mag 2024 | 35,59 | 35,59 | 34,79 | 34,79 | 34,56 | 2 |
29 mag 2024 | 36,01 | 36,06 | 35,78 | 35,78 | 35,54 | 1.230 |
28 mag 2024 | 36,22 | 36,22 | 36,05 | 36,05 | 35,81 | 85 |
27 mag 2024 | 36,55 | 36,55 | 36,31 | 36,31 | 36,07 | 350 |
24 mag 2024 | 36,06 | 36,49 | 36,05 | 36,49 | 36,25 | 1.841 |
23 mag 2024 | 36,74 | 36,74 | 36,11 | 36,11 | 35,87 | 1 |
22 mag 2024 | 36,38 | 36,46 | 36,38 | 36,46 | 36,22 | 54 |
21 mag 2024 | 35,76 | 36,13 | 35,76 | 36,13 | 35,89 | - |
20 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,92 | - |
17 mag 2024 | 36,14 | 36,14 | 36,11 | 36,11 | 35,87 | - |
16 mag 2024 | 35,75 | 36,09 | 35,75 | 36,09 | 35,85 | 35 |
15 mag 2024 | 35,56 | 36,00 | 35,56 | 35,65 | 35,41 | 90 |
14 mag 2024 | 35,49 | 35,63 | 35,38 | 35,63 | 35,40 | 356 |
13 mag 2024 | 35,65 | 35,72 | 35,56 | 35,56 | 35,33 | 130 |
10 mag 2024 | 35,62 | 35,72 | 35,58 | 35,72 | 35,48 | 260 |
09 mag 2024 | 35,01 | 35,60 | 35,01 | 35,60 | 35,37 | 12 |
08 mag 2024 | 35,18 | 35,18 | 35,04 | 35,04 | 34,81 | 500 |
07 mag 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,78 | - |
06 mag 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,43 | - |
03 mag 2024 | 34,45 | 34,45 | 34,43 | 34,43 | 34,20 | 30 |
02 mag 2024 | 34,51 | 34,56 | 34,51 | 34,56 | 34,33 | 65 |
30 apr 2024 | 35,01 | 35,03 | 34,67 | 34,67 | 34,44 | 238 |
29 apr 2024 | 35,06 | 35,19 | 34,94 | 34,94 | 34,71 | - |
26 apr 2024 | 35,30 | 35,65 | 35,20 | 35,47 | 35,24 | 524 |
25 apr 2024 | 35,54 | 35,68 | 35,54 | 35,67 | 35,44 | 250 |
24 apr 2024 | 35,85 | 35,90 | 35,69 | 35,83 | 35,59 | 220 |
23 apr 2024 | 35,31 | 35,81 | 35,31 | 35,68 | 35,44 | 1.118 |
22 apr 2024 | 34,71 | 35,20 | 34,71 | 35,20 | 34,97 | 555 |
19 apr 2024 | 33,46 | 34,74 | 33,46 | 34,56 | 34,33 | 305 |
18 apr 2024 | 33,00 | 33,73 | 33,00 | 33,53 | 33,31 | - |
17 apr 2024 | 32,67 | 33,33 | 32,67 | 33,33 | 33,12 | 1.110 |
16 apr 2024 | 33,71 | 34,29 | 32,44 | 32,69 | 32,48 | 519 |
15 apr 2024 | 33,67 | 33,88 | 33,67 | 33,71 | 33,48 | 46 |
12 apr 2024 | 33,92 | 34,08 | 33,92 | 34,08 | 33,85 | 393 |
11 apr 2024 | 34,00 | 34,06 | 33,91 | 33,91 | 33,69 | 30 |
10 apr 2024 | 34,71 | 34,74 | 34,14 | 34,14 | 33,91 | 110 |
09 apr 2024 | 34,49 | 34,53 | 34,49 | 34,52 | 34,29 | 170 |
08 apr 2024 | 34,20 | 34,30 | 34,20 | 34,30 | 34,07 | 395 |
05 apr 2024 | 34,12 | 34,12 | 34,08 | 34,08 | 33,86 | 50 |
04 apr 2024 | 34,61 | 34,61 | 34,56 | 34,56 | 34,34 | 300 |
03 apr 2024 | 34,52 | 34,56 | 34,52 | 34,56 | 34,33 | 291 |
02 apr 2024 | 34,96 | 34,96 | 34,74 | 34,74 | 34,52 | 1.875 |
28 mar 2024 | 34,76 | 35,06 | 34,76 | 35,06 | 34,83 | 75 |
27 mar 2024 | 34,36 | 34,52 | 34,36 | 34,52 | 34,29 | 40 |
26 mar 2024 | 33,94 | 34,00 | 33,94 | 34,00 | 33,78 | 500 |
25 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,82 | - |
22 mar 2024 | 34,56 | 34,82 | 34,22 | 34,34 | 34,11 | 360 |
21 mar 2024 | 33,74 | 34,46 | 33,74 | 34,42 | 34,19 | 200 |
20 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,82 | - |
19 mar 2024 | 33,10 | 33,50 | 33,10 | 33,14 | 32,92 | 355 |
18 mar 2024 | 32,54 | 33,10 | 32,54 | 33,10 | 32,88 | - |
15 mar 2024 | 32,72 | 33,04 | 32,72 | 33,04 | 32,82 | 600 |
14 mar 2024 | 33,02 | 33,10 | 33,02 | 33,10 | 32,88 | 60 |
13 mar 2024 | 32,88 | 32,92 | 32,84 | 32,92 | 32,70 | 1.000 |
12 mar 2024 | 32,84 | 33,04 | 32,84 | 32,92 | 32,70 | - |
11 mar 2024 | 32,48 | 32,48 | 32,44 | 32,44 | 32,23 | 450 |
08 mar 2024 | 32,50 | 32,80 | 32,50 | 32,60 | 32,39 | - |
07 mar 2024 | 32,38 | 32,58 | 32,38 | 32,58 | 32,37 | 60 |
06 mar 2024 | 32,56 | 32,72 | 32,42 | 32,42 | 32,21 | 8 |
05 mar 2024 | 32,28 | 32,80 | 32,28 | 32,68 | 32,46 | 250 |
04 mar 2024 | 31,54 | 32,50 | 31,54 | 32,34 | 32,13 | - |
01 mar 2024 | 31,84 | 31,84 | 31,78 | 31,78 | 31,57 | 26 |
29 feb 2024 | 31,38 | 31,82 | 31,38 | 31,82 | 31,61 | 520 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 31,60 | 31,90 | 31,50 | 31,82 | 31,37 | 694 |
27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,46 | - |
26 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,72 | - |
23 feb 2024 | 31,00 | 31,02 | 31,00 | 31,02 | 30,58 | 1.400 |
22 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,68 | - |
21 feb 2024 | 31,36 | 31,36 | 31,34 | 31,34 | 30,90 | 350 |
20 feb 2024 | 31,52 | 31,52 | 31,36 | 31,36 | 30,92 | - |
19 feb 2024 | 31,50 | 31,50 | 31,46 | 31,46 | 31,02 | 167 |
16 feb 2024 | 31,54 | 31,60 | 31,54 | 31,60 | 31,15 | - |
15 feb 2024 | 30,78 | 30,94 | 30,78 | 30,94 | 30,50 | 1.305 |
14 feb 2024 | 30,54 | 30,80 | 30,54 | 30,80 | 30,37 | 75 |
13 feb 2024 | 31,14 | 31,16 | 31,14 | 31,16 | 30,72 | 833 |
12 feb 2024 | 30,54 | 31,12 | 30,54 | 31,12 | 30,68 | 134 |
09 feb 2024 | 30,68 | 30,70 | 30,66 | 30,66 | 30,23 | 30 |
08 feb 2024 | 30,86 | 30,86 | 30,72 | 30,72 | 30,29 | 138 |
07 feb 2024 | 30,64 | 30,80 | 30,64 | 30,80 | 30,37 | 370 |
06 feb 2024 | 30,56 | 30,76 | 30,56 | 30,76 | 30,33 | 130 |
05 feb 2024 | 31,00 | 31,02 | 30,96 | 30,96 | 30,52 | 100 |
02 feb 2024 | 30,88 | 30,90 | 30,88 | 30,90 | 30,46 | - |
01 feb 2024 | 31,52 | 31,52 | 30,52 | 30,52 | 30,09 | 663 |
31 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,65 | - |
30 gen 2024 | 31,26 | 32,14 | 31,26 | 32,08 | 31,63 | 973 |
29 gen 2024 | 30,78 | 30,84 | 30,78 | 30,84 | 30,41 | - |
26 gen 2024 | 30,60 | 30,76 | 30,60 | 30,74 | 30,31 | 400 |
*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...