Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
24 giu 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
21 giu 2024 | 40,10 | 40,10 | 39,70 | 39,70 | 39,70 | 50 |
20 giu 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
19 giu 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
18 giu 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | 300 |
17 giu 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
14 giu 2024 | 37,72 | 37,72 | 37,67 | 37,67 | 37,67 | 100 |
13 giu 2024 | 37,79 | 37,79 | 37,33 | 37,33 | 37,33 | 17 |
12 giu 2024 | 37,71 | 38,13 | 37,71 | 38,13 | 38,13 | 85 |
11 giu 2024 | 37,85 | 37,85 | 37,68 | 37,68 | 37,68 | 30 |
10 giu 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
07 giu 2024 | 39,06 | 39,06 | 37,33 | 37,33 | 37,33 | 15 |
06 giu 2024 | 37,83 | 38,70 | 37,83 | 38,70 | 38,70 | 50 |
05 giu 2024 | 37,49 | 37,75 | 37,49 | 37,75 | 37,75 | 95 |
04 giu 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
04 giu 2024 | 0.25 Dividendo |
03 giu 2024 | 38,60 | 38,60 | 38,49 | 38,49 | 38,24 | 2.187 |
31 mag 2024 | 38,53 | 38,53 | 38,46 | 38,46 | 38,21 | 260 |
30 mag 2024 | 38,40 | 38,40 | 38,31 | 38,38 | 38,14 | 1.000 |
29 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,85 | - |
28 mag 2024 | 39,10 | 39,25 | 39,10 | 39,10 | 38,85 | 900 |
27 mag 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,72 | - |
24 mag 2024 | 38,31 | 38,60 | 38,31 | 38,60 | 38,34 | 22 |
23 mag 2024 | 39,05 | 39,05 | 38,24 | 38,24 | 38,00 | 70 |
22 mag 2024 | 40,60 | 40,60 | 39,21 | 39,21 | 38,96 | 1.000 |
21 mag 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,60 | - |
20 mag 2024 | 40,67 | 40,87 | 40,67 | 40,87 | 40,60 | 560 |
17 mag 2024 | 39,64 | 39,72 | 39,64 | 39,72 | 39,47 | 8 |
16 mag 2024 | 39,65 | 39,65 | 39,64 | 39,64 | 39,38 | 43 |
15 mag 2024 | 39,31 | 39,65 | 39,31 | 39,65 | 39,39 | 130 |
14 mag 2024 | 39,39 | 39,39 | 39,18 | 39,18 | 38,93 | 55 |
13 mag 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,13 | - |
10 mag 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,57 | - |
09 mag 2024 | 38,87 | 39,81 | 38,87 | 39,81 | 39,56 | 15 |
08 mag 2024 | 38,53 | 38,74 | 38,53 | 38,74 | 38,48 | 160 |
07 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,15 | 10 |
06 mag 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,00 | - |
03 mag 2024 | 38,37 | 38,37 | 38,28 | 38,28 | 38,03 | 20 |
02 mag 2024 | 37,90 | 38,37 | 37,90 | 38,37 | 38,12 | 40 |
30 apr 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 38,98 | - |
29 apr 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,74 | - |
26 apr 2024 | 40,29 | 40,31 | 40,05 | 40,05 | 39,79 | 414 |
25 apr 2024 | 35,81 | 40,81 | 35,81 | 40,81 | 40,54 | 982 |
24 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,01 | - |
23 apr 2024 | 34,79 | 35,24 | 34,47 | 35,24 | 35,01 | 553 |
22 apr 2024 | 36,10 | 36,10 | 35,44 | 35,44 | 35,20 | 185 |
19 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 35,87 | - |
18 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,77 | - |
17 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,57 | - |
16 apr 2024 | 36,04 | 36,04 | 35,74 | 35,74 | 35,51 | 229 |
15 apr 2024 | 36,85 | 36,85 | 35,85 | 35,85 | 35,61 | 268 |
12 apr 2024 | 36,71 | 36,71 | 36,60 | 36,60 | 36,36 | 1.000 |
11 apr 2024 | 36,39 | 36,39 | 36,23 | 36,23 | 35,99 | 30 |
10 apr 2024 | 36,55 | 36,55 | 36,03 | 36,03 | 35,80 | 70 |
09 apr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,22 | - |
08 apr 2024 | 36,83 | 36,83 | 36,31 | 36,31 | 36,08 | 270 |
05 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,51 | - |
04 apr 2024 | 34,26 | 34,74 | 34,26 | 34,74 | 34,51 | 50 |
03 apr 2024 | 34,33 | 34,33 | 34,17 | 34,17 | 33,95 | 50 |
02 apr 2024 | 34,00 | 34,40 | 34,00 | 34,10 | 33,88 | 550 |
28 mar 2024 | 32,42 | 33,42 | 32,42 | 33,42 | 33,20 | 479 |
27 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,36 | - |
26 mar 2024 | 31,42 | 31,56 | 31,42 | 31,56 | 31,36 | 200 |
25 mar 2024 | 31,36 | 31,42 | 31,36 | 31,42 | 31,22 | 180 |
22 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,69 | - |
21 mar 2024 | 32,00 | 32,04 | 32,00 | 32,04 | 31,83 | 500 |
20 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,66 | - |
19 mar 2024 | 31,54 | 31,54 | 30,86 | 30,86 | 30,66 | 11 |
18 mar 2024 | 31,14 | 31,72 | 30,98 | 31,72 | 31,51 | 1.210 |
15 mar 2024 | 31,34 | 31,34 | 31,00 | 31,14 | 30,94 | 115 |
14 mar 2024 | 31,36 | 31,76 | 31,20 | 31,76 | 31,55 | 410 |
13 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,98 | - |
12 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,89 | - |
11 mar 2024 | 31,30 | 32,20 | 31,18 | 32,12 | 31,91 | 1.912 |
08 mar 2024 | 31,02 | 31,32 | 31,02 | 31,32 | 31,12 | 350 |
07 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,60 | - |
06 mar 2024 | 30,80 | 30,82 | 30,76 | 30,76 | 30,56 | 159 |
05 mar 2024 | 30,72 | 30,92 | 30,72 | 30,92 | 30,72 | 7 |
04 mar 2024 | 29,52 | 30,30 | 29,52 | 30,30 | 30,10 | 36 |
04 mar 2024 | 0.25 Dividendo |
01 mar 2024 | 28,92 | 28,92 | 28,74 | 28,74 | 28,30 | 10 |
29 feb 2024 | 27,68 | 28,80 | 27,68 | 28,80 | 28,36 | 100 |
28 feb 2024 | 27,62 | 27,66 | 27,56 | 27,56 | 27,14 | 45 |
27 feb 2024 | 27,72 | 27,72 | 27,62 | 27,62 | 27,20 | 12 |
26 feb 2024 | 28,82 | 28,82 | 27,72 | 27,72 | 27,30 | 700 |
23 feb 2024 | 28,60 | 28,86 | 28,04 | 28,04 | 27,62 | 69 |
22 feb 2024 | 30,82 | 30,82 | 28,60 | 28,60 | 28,17 | 305 |
21 feb 2024 | 30,84 | 30,84 | 30,82 | 30,82 | 30,35 | 30 |
20 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,85 | - |
19 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,79 | - |
16 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,12 | - |
15 feb 2024 | 29,92 | 30,22 | 29,92 | 30,22 | 29,76 | 100 |
14 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,47 | - |
13 feb 2024 | 31,22 | 31,22 | 29,90 | 29,90 | 29,45 | 233 |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,96 | - |
09 feb 2024 | 30,92 | 31,00 | 30,26 | 30,36 | 29,90 | 750 |
08 feb 2024 | 31,20 | 31,20 | 30,92 | 30,92 | 30,45 | 100 |
07 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,79 | - |
06 feb 2024 | 31,18 | 31,26 | 31,18 | 31,26 | 30,79 | 650 |
*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...