Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | 140 |
05 giu 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
04 giu 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
04 giu 2024 | 0.25 Dividendo |
03 giu 2024 | 38,31 | 38,52 | 38,31 | 38,52 | 38,27 | 140 |
31 mag 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,28 | - |
30 mag 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,87 | - |
29 mag 2024 | 38,92 | 38,92 | 38,88 | 38,88 | 38,62 | 50 |
28 mag 2024 | 39,30 | 39,31 | 39,30 | 39,31 | 39,05 | 40 |
27 mag 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,59 | - |
24 mag 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,05 | - |
23 mag 2024 | 38,55 | 38,97 | 38,55 | 38,97 | 38,71 | 38 |
22 mag 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,07 | - |
21 mag 2024 | 40,90 | 40,90 | 40,66 | 40,66 | 40,40 | 240 |
20 mag 2024 | 41,00 | 41,00 | 40,88 | 40,88 | 40,62 | 50 |
17 mag 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,11 | - |
16 mag 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,40 | - |
15 mag 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,01 | - |
14 mag 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,04 | - |
13 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,85 | - |
10 mag 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,56 | - |
09 mag 2024 | 38,86 | 39,53 | 38,86 | 39,53 | 39,27 | - |
08 mag 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,27 | - |
07 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,15 | - |
06 mag 2024 | 38,05 | 38,44 | 38,05 | 38,44 | 38,20 | 100 |
03 mag 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 37,91 | - |
02 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,65 | - |
30 apr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,65 | - |
29 apr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,54 | - |
26 apr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,93 | - |
25 apr 2024 | 35,80 | 40,72 | 35,80 | 40,72 | 40,46 | 2 |
24 apr 2024 | 35,44 | 35,44 | 35,12 | 35,12 | 34,89 | 370 |
23 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,18 | - |
22 apr 2024 | 35,95 | 35,95 | 35,70 | 35,70 | 35,47 | - |
19 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,93 | - |
18 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,77 | - |
17 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,37 | - |
16 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,80 | - |
15 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,61 | - |
12 apr 2024 | 36,70 | 37,41 | 36,70 | 37,41 | 37,17 | 80 |
11 apr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,13 | - |
10 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,27 | - |
09 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,21 | - |
08 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,75 | - |
05 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,47 | - |
04 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,18 | - |
03 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,17 | 30 |
02 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,77 | 100 |
28 mar 2024 | 32,42 | 33,18 | 32,42 | 33,18 | 32,96 | 100 |
27 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,20 | - |
26 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,00 | - |
25 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,04 | - |
22 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,47 | - |
21 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,99 | 18 |
20 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,60 | - |
19 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,22 | - |
18 mar 2024 | 31,00 | 31,00 | 30,98 | 30,98 | 30,78 | 20 |
15 mar 2024 | 31,30 | 31,30 | 30,70 | 30,70 | 30,50 | 30 |
14 mar 2024 | 31,34 | 31,60 | 31,34 | 31,60 | 31,39 | 100 |
13 mar 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,20 | 100 |
12 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,79 | - |
11 mar 2024 | 31,04 | 31,22 | 31,04 | 31,22 | 31,02 | 35 |
08 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,80 | - |
07 mar 2024 | 30,76 | 31,28 | 30,76 | 31,28 | 31,08 | 100 |
06 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,44 | - |
05 mar 2024 | 30,70 | 31,58 | 30,70 | 31,58 | 31,38 | 85 |
04 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,37 | - |
04 mar 2024 | 0.25 Dividendo |
01 mar 2024 | 28,92 | 29,02 | 28,92 | 29,02 | 28,58 | 173 |
29 feb 2024 | 27,66 | 28,94 | 27,56 | 28,94 | 28,50 | 1.193 |
28 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,18 | - |
27 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,28 | - |
26 feb 2024 | 28,80 | 28,80 | 27,98 | 27,98 | 27,56 | 555 |
23 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,11 | - |
22 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,24 | - |
21 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,24 | - |
20 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 30,83 | - |
19 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,77 | - |
16 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,10 | - |
15 feb 2024 | 29,90 | 30,76 | 29,90 | 30,76 | 30,30 | 200 |
14 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,55 | - |
13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,73 | - |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,96 | 131 |
09 feb 2024 | 30,82 | 30,82 | 30,16 | 30,16 | 29,71 | 15 |
08 feb 2024 | 31,08 | 31,08 | 31,06 | 31,06 | 30,59 | 265 |
07 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,73 | - |
06 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,59 | - |
05 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
02 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,35 | - |
01 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,52 | - |
31 gen 2024 | 31,84 | 32,06 | 31,84 | 32,06 | 31,58 | 200 |
30 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,52 | - |
29 gen 2024 | 31,72 | 31,86 | 31,72 | 31,86 | 31,38 | 200 |
26 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,32 | - |
25 gen 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,20 | - |
24 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,01 | - |
23 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,91 | - |
22 gen 2024 | 31,40 | 31,68 | 31,40 | 31,68 | 31,20 | 250 |
19 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,58 | - |
18 gen 2024 | 31,94 | 32,16 | 31,94 | 32,16 | 31,68 | 250 |
*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...