Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
27 giu 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
26 giu 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
25 giu 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
24 giu 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
21 giu 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
20 giu 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
18 giu 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
17 giu 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
14 giu 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
13 giu 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
12 giu 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
11 giu 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
10 giu 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
07 giu 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
06 giu 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
05 giu 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
04 giu 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
03 giu 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
31 mag 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
30 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
29 mag 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
28 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
24 mag 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
23 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
22 mag 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
21 mag 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
20 mag 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
17 mag 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
16 mag 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
15 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
14 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
13 mag 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
10 mag 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
09 mag 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
08 mag 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
07 mag 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
06 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
03 mag 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
02 mag 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
01 mag 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
30 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
29 apr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
26 apr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
25 apr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
24 apr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
23 apr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
22 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
19 apr 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
18 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
17 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
16 apr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
15 apr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
12 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
11 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
10 apr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
10 apr 2024 | 0.003 Dividendo |
10 apr 2024 | 0.167 Guadagno in conto di capitale |
09 apr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,14 | - |
08 apr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,16 | - |
05 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,09 | - |
04 apr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,87 | - |
03 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,25 | - |
02 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,22 | - |
01 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,46 | - |
28 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,61 | - |
27 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,41 | - |
26 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,02 | - |
25 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,98 | - |
22 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,99 | - |
21 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,25 | - |
20 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 31,92 | - |
19 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,49 | - |
18 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,32 | - |
15 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,16 | - |
14 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,21 | - |
13 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,41 | - |
12 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,27 | - |
11 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,15 | - |
08 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,09 | - |
07 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,06 | - |
06 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
05 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,68 | - |
04 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,71 | - |
01 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,79 | - |
29 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,70 | - |
28 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,51 | - |
27 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,56 | - |
26 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,37 | - |
23 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,49 | - |
22 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,47 | - |
21 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,19 | - |
20 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,10 | - |
16 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,24 | - |
15 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,39 | - |
14 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,98 | - |
13 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,65 | - |
12 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
09 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 29,97 | - |
08 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 29,93 | - |
*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...