Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
03 lug 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
02 lug 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
01 lug 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
28 giu 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
27 giu 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
26 giu 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
25 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
24 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
21 giu 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
20 giu 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
18 giu 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
17 giu 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
14 giu 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
13 giu 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
12 giu 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
11 giu 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
10 giu 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
07 giu 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
06 giu 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
05 giu 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
04 giu 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
03 giu 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
31 mag 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
30 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
29 mag 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
28 mag 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
24 mag 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
23 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
22 mag 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
21 mag 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
20 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
17 mag 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
16 mag 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
15 mag 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
14 mag 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
13 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
10 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
09 mag 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
08 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
07 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
06 mag 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
03 mag 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
02 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
01 mag 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
30 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
29 apr 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 apr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
25 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
24 apr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
23 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
22 apr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
19 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
18 apr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
17 apr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
16 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
15 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
12 apr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
11 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
10 apr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
09 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
08 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
05 apr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
04 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
03 apr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
02 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
01 apr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
28 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
27 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
26 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
25 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
22 mar 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
22 mar 2024 | 0.055 Dividendo |
21 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,26 | - |
20 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,23 | - |
19 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 36,99 | - |
18 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,93 | - |
15 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,87 | - |
14 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,07 | - |
13 mar 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,20 | - |
12 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,17 | - |
11 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,02 | - |
08 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,08 | - |
07 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,22 | - |
06 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,82 | - |
05 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,64 | - |
04 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,77 | - |
01 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,76 | - |
29 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,47 | - |
28 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,36 | - |
27 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,42 | - |
26 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,41 | - |
23 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,50 | - |
22 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,45 | - |
21 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,10 | - |
20 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,09 | - |
16 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,02 | - |
15 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,09 | - |
14 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,84 | - |
13 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,64 | - |
*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...