Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 34,25 | 34,37 | 34,18 | 34,34 | 34,34 | - |
26 giu 2024 | 34,27 | 34,32 | 34,07 | 34,17 | 34,17 | - |
25 giu 2024 | 33,99 | 34,20 | 33,94 | 34,04 | 34,04 | - |
24 giu 2024 | 33,49 | 34,05 | 33,47 | 34,05 | 34,05 | - |
21 giu 2024 | 33,64 | 33,79 | 33,59 | 33,61 | 33,61 | - |
20 giu 2024 | 33,61 | 33,75 | 33,49 | 33,72 | 33,72 | - |
19 giu 2024 | 33,64 | 33,66 | 33,37 | 33,60 | 33,60 | 60 |
18 giu 2024 | 33,53 | 33,80 | 33,48 | 33,68 | 33,68 | - |
17 giu 2024 | 34,41 | 34,46 | 33,35 | 33,43 | 33,43 | - |
17 giu 2024 | 0.69 Dividendo |
14 giu 2024 | 34,45 | 34,45 | 34,31 | 34,38 | 33,69 | - |
13 giu 2024 | 34,41 | 34,41 | 34,30 | 34,30 | 33,61 | - |
12 giu 2024 | 34,60 | 34,65 | 34,57 | 34,57 | 33,88 | - |
11 giu 2024 | 34,45 | 34,58 | 34,42 | 34,42 | 33,73 | - |
10 giu 2024 | 34,19 | 34,53 | 34,13 | 34,46 | 33,77 | - |
07 giu 2024 | 34,19 | 34,19 | 34,05 | 34,11 | 33,43 | - |
06 giu 2024 | 33,65 | 34,14 | 33,64 | 34,14 | 33,45 | - |
05 giu 2024 | 34,04 | 34,04 | 33,59 | 33,59 | 32,92 | 600 |
04 giu 2024 | 33,57 | 33,57 | 33,51 | 33,54 | 32,87 | - |
03 giu 2024 | 34,06 | 34,44 | 34,06 | 34,19 | 33,50 | 75 |
31 mag 2024 | 33,35 | 33,36 | 33,11 | 33,36 | 32,69 | - |
30 mag 2024 | 33,60 | 33,60 | 33,51 | 33,51 | 32,84 | - |
29 mag 2024 | 33,77 | 33,77 | 33,43 | 33,52 | 32,85 | - |
28 mag 2024 | 33,54 | 33,65 | 33,46 | 33,60 | 32,93 | 75 |
27 mag 2024 | 33,60 | 33,68 | 33,52 | 33,52 | 32,85 | - |
24 mag 2024 | 33,43 | 33,65 | 33,42 | 33,57 | 32,90 | - |
23 mag 2024 | 33,61 | 34,09 | 33,48 | 33,51 | 32,84 | - |
22 mag 2024 | 33,98 | 33,98 | 33,73 | 33,87 | 33,19 | - |
21 mag 2024 | 34,12 | 34,13 | 34,07 | 34,13 | 33,45 | - |
20 mag 2024 | 33,90 | 34,12 | 33,90 | 34,12 | 33,44 | - |
17 mag 2024 | 34,08 | 34,15 | 33,85 | 33,90 | 33,22 | - |
16 mag 2024 | 34,12 | 34,19 | 34,06 | 34,17 | 33,48 | - |
15 mag 2024 | 34,25 | 34,37 | 34,00 | 34,16 | 33,47 | 30 |
14 mag 2024 | 34,07 | 34,14 | 33,97 | 34,14 | 33,45 | - |
13 mag 2024 | 34,04 | 34,46 | 33,95 | 34,00 | 33,32 | 400 |
10 mag 2024 | 33,83 | 33,96 | 33,83 | 33,95 | 33,27 | - |
09 mag 2024 | 33,86 | 33,97 | 33,72 | 33,95 | 33,27 | 84 |
08 mag 2024 | 33,33 | 33,89 | 33,15 | 33,89 | 33,21 | - |
07 mag 2024 | 33,23 | 33,23 | 33,09 | 33,09 | 32,43 | - |
06 mag 2024 | 32,98 | 33,18 | 32,43 | 33,18 | 32,51 | - |
03 mag 2024 | 32,90 | 32,93 | 32,71 | 32,90 | 32,24 | - |
02 mag 2024 | 32,34 | 33,05 | 32,34 | 32,93 | 32,27 | - |
30 apr 2024 | 33,54 | 33,54 | 32,86 | 32,86 | 32,20 | - |
29 apr 2024 | 33,21 | 33,59 | 33,19 | 33,42 | 32,75 | - |
26 apr 2024 | 33,22 | 33,23 | 33,10 | 33,13 | 32,47 | - |
25 apr 2024 | 33,04 | 33,07 | 32,82 | 33,07 | 32,41 | - |
24 apr 2024 | 33,08 | 33,14 | 32,89 | 32,97 | 32,31 | - |
23 apr 2024 | 32,83 | 32,98 | 32,61 | 32,98 | 32,32 | - |
22 apr 2024 | 32,47 | 32,73 | 32,47 | 32,73 | 32,07 | - |
19 apr 2024 | 32,01 | 32,74 | 31,89 | 32,60 | 31,95 | - |
18 apr 2024 | 31,88 | 32,26 | 31,75 | 32,10 | 31,46 | - |
17 apr 2024 | 32,05 | 32,12 | 31,80 | 31,87 | 31,23 | - |
16 apr 2024 | 32,43 | 32,43 | 31,98 | 32,08 | 31,44 | - |
15 apr 2024 | 32,44 | 32,65 | 32,27 | 32,27 | 31,62 | - |
12 apr 2024 | 32,70 | 33,03 | 32,65 | 32,65 | 31,99 | - |
11 apr 2024 | 32,62 | 32,70 | 32,24 | 32,41 | 31,76 | - |
10 apr 2024 | 32,60 | 32,67 | 32,45 | 32,47 | 31,82 | - |
09 apr 2024 | 32,93 | 33,04 | 32,77 | 32,77 | 32,11 | - |
08 apr 2024 | 32,77 | 33,02 | 32,77 | 32,95 | 32,29 | - |
05 apr 2024 | 32,94 | 32,95 | 32,81 | 32,83 | 32,17 | - |
04 apr 2024 | 32,71 | 32,81 | 32,61 | 32,81 | 32,15 | - |
03 apr 2024 | 32,72 | 32,86 | 32,65 | 32,86 | 32,20 | - |
02 apr 2024 | 32,85 | 33,00 | 32,78 | 32,78 | 32,12 | - |
28 mar 2024 | 32,39 | 32,49 | 32,38 | 32,49 | 31,84 | - |
27 mar 2024 | 32,08 | 32,15 | 32,03 | 32,15 | 31,50 | - |
26 mar 2024 | 32,03 | 32,13 | 32,02 | 32,13 | 31,49 | - |
25 mar 2024 | 31,91 | 32,10 | 31,91 | 32,06 | 31,42 | - |
22 mar 2024 | 32,03 | 32,21 | 31,96 | 32,00 | 31,36 | - |
21 mar 2024 | 32,03 | 32,21 | 31,97 | 32,15 | 31,50 | - |
20 mar 2024 | 31,90 | 32,18 | 31,90 | 31,95 | 31,31 | - |
19 mar 2024 | 32,07 | 32,25 | 31,91 | 32,10 | 31,46 | - |
18 mar 2024 | 32,19 | 32,19 | 31,94 | 32,05 | 31,41 | - |
15 mar 2024 | 32,19 | 32,19 | 31,99 | 31,99 | 31,35 | - |
14 mar 2024 | 32,66 | 32,66 | 32,06 | 32,06 | 31,42 | - |
14 mar 2024 | 0.6675 Dividendo |
13 mar 2024 | 32,64 | 32,94 | 32,53 | 32,72 | 31,41 | - |
12 mar 2024 | 32,62 | 32,62 | 32,51 | 32,60 | 31,29 | - |
11 mar 2024 | 32,34 | 32,43 | 32,21 | 32,43 | 31,13 | 40 |
08 mar 2024 | 32,35 | 32,39 | 32,32 | 32,32 | 31,03 | - |
07 mar 2024 | 32,17 | 32,46 | 32,11 | 32,33 | 31,03 | - |
06 mar 2024 | 31,87 | 32,25 | 31,87 | 32,10 | 30,81 | - |
05 mar 2024 | 31,67 | 31,99 | 31,57 | 31,86 | 30,58 | - |
04 mar 2024 | 32,18 | 32,20 | 31,78 | 31,78 | 30,51 | - |
01 mar 2024 | 32,15 | 32,27 | 32,07 | 32,27 | 30,98 | - |
29 feb 2024 | 31,97 | 32,27 | 31,93 | 32,27 | 30,98 | - |
28 feb 2024 | 32,07 | 32,10 | 32,01 | 32,01 | 30,73 | - |
27 feb 2024 | 31,85 | 32,11 | 31,80 | 32,11 | 30,82 | 335 |
26 feb 2024 | 31,87 | 31,87 | 31,81 | 31,84 | 30,56 | - |
23 feb 2024 | 31,52 | 31,88 | 31,52 | 31,85 | 30,57 | - |
22 feb 2024 | 31,39 | 31,49 | 31,31 | 31,47 | 30,21 | - |
21 feb 2024 | 30,86 | 30,88 | 30,78 | 30,78 | 29,55 | - |
20 feb 2024 | 31,18 | 31,49 | 31,08 | 31,36 | 30,10 | 5 |
19 feb 2024 | 31,16 | 31,20 | 31,16 | 31,20 | 29,95 | - |
16 feb 2024 | 31,23 | 31,68 | 31,15 | 31,56 | 30,30 | - |
15 feb 2024 | 30,98 | 31,41 | 30,53 | 31,41 | 30,15 | - |
14 feb 2024 | 30,74 | 30,88 | 30,74 | 30,88 | 29,64 | - |
13 feb 2024 | 31,24 | 31,26 | 31,23 | 31,26 | 30,01 | - |
12 feb 2024 | 30,84 | 31,50 | 30,84 | 31,50 | 30,24 | - |
09 feb 2024 | 31,03 | 31,11 | 30,88 | 30,95 | 29,71 | - |
08 feb 2024 | 30,98 | 31,23 | 30,96 | 31,23 | 29,98 | - |
*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...