Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | - |
13 giu 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
12 giu 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
11 giu 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 30,00 | - |
10 giu 2024 | 29,60 | 29,80 | 29,60 | 29,80 | 29,80 | - |
07 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
06 giu 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
05 giu 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 30,60 | - |
04 giu 2024 | 31,00 | 31,20 | 31,00 | 31,20 | 31,20 | - |
03 giu 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
31 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 10 |
30 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
29 mag 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
28 mag 2024 | 30,80 | 31,00 | 30,80 | 31,00 | 31,00 | - |
27 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
24 mag 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,40 | - |
23 mag 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
22 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
21 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
20 mag 2024 | 31,40 | 31,40 | 31,20 | 31,20 | 31,20 | - |
17 mag 2024 | 31,20 | 31,20 | 31,00 | 31,20 | 31,20 | - |
16 mag 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
15 mag 2024 | 32,20 | 32,40 | 32,20 | 32,40 | 32,40 | - |
14 mag 2024 | 33,00 | 33,00 | 32,80 | 32,80 | 32,80 | - |
13 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
10 mag 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
09 mag 2024 | 35,20 | 35,20 | 35,00 | 35,00 | 35,00 | - |
08 mag 2024 | 34,00 | 34,00 | 33,00 | 33,00 | 33,00 | 115 |
07 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
06 mag 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
03 mag 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
02 mag 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
30 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
29 apr 2024 | 30,60 | 30,80 | 30,60 | 30,80 | 30,80 | - |
26 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
25 apr 2024 | 30,60 | 32,40 | 30,60 | 32,40 | 32,40 | 40 |
24 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
23 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
22 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
19 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
18 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
17 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
16 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
15 apr 2024 | 32,80 | 32,80 | 30,80 | 30,80 | 30,80 | 50 |
12 apr 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 32,00 | - |
11 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
10 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
09 apr 2024 | 31,60 | 31,60 | 31,40 | 31,40 | 31,40 | - |
08 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
05 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
04 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
03 apr 2024 | 32,20 | 32,20 | 32,00 | 32,00 | 32,00 | - |
02 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
28 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
28 mar 2024 | 52 Dividendo |
27 mar 2024 | 32,40 | 32,60 | 32,40 | 32,60 | -19,40 | - |
26 mar 2024 | 32,60 | 34,40 | 32,60 | 34,40 | -20,47 | 20 |
25 mar 2024 | 33,00 | 34,60 | 32,80 | 32,80 | -19,52 | 100 |
22 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
21 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
20 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
19 mar 2024 | 33,60 | 33,60 | 33,40 | 33,40 | -19,88 | - |
18 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
15 mar 2024 | 33,00 | 34,40 | 32,80 | 34,40 | -20,47 | 15 |
14 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | -19,76 | - |
13 mar 2024 | 33,20 | 33,20 | 33,00 | 33,00 | -19,64 | - |
12 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
11 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -20,11 | - |
08 mar 2024 | 34,60 | 34,60 | 34,40 | 34,60 | -20,59 | - |
07 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -20,11 | - |
06 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -20,11 | - |
05 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
04 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -20,11 | - |
01 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | -20,11 | - |
29 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | - |
28 feb 2024 | 33,60 | 33,80 | 33,60 | 33,60 | -20,00 | - |
27 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | -21,07 | - |
26 feb 2024 | 34,60 | 34,80 | 34,60 | 34,60 | -20,59 | - |
23 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | -20,59 | - |
22 feb 2024 | 34,60 | 36,40 | 34,60 | 36,40 | -21,66 | 110 |
21 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | -20,47 | - |
20 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | -19,40 | - |
19 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | -19,40 | - |
16 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | -19,40 | - |
15 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | -19,28 | - |
14 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | -19,52 | - |
13 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | -19,88 | 50 |
12 feb 2024 | 32,60 | 34,00 | 32,60 | 32,60 | -19,40 | 50 |
09 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | -19,40 | 30 |
08 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -23,21 | - |
07 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -23,21 | - |
06 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -23,21 | - |
05 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | -23,21 | 100 |
02 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | -24,16 | - |
01 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | -24,16 | - |
31 gen 2024 | 41,00 | 41,00 | 40,80 | 40,80 | -24,28 | - |
30 gen 2024 | 41,80 | 41,80 | 41,80 | 41,80 | -24,87 | - |
29 gen 2024 | 41,40 | 41,40 | 41,40 | 41,40 | -24,64 | - |
26 gen 2024 | 41,20 | 41,20 | 41,20 | 41,20 | -24,52 | - |
25 gen 2024 | 41,20 | 41,20 | 41,20 | 41,20 | -24,52 | - |
*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...