Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 36,00 | 36,00 | 35,60 | 35,60 | 35,60 | - |
19 giu 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
18 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
17 giu 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
14 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
13 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
12 giu 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
11 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
10 giu 2024 | 36,40 | 36,60 | 36,40 | 36,60 | 36,60 | - |
07 giu 2024 | 35,80 | 36,20 | 35,60 | 36,20 | 36,20 | - |
06 giu 2024 | 36,60 | 36,60 | 36,00 | 36,00 | 36,00 | - |
05 giu 2024 | 36,80 | 36,80 | 36,60 | 36,60 | 36,60 | - |
04 giu 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
03 giu 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
31 mag 2024 | 37,20 | 37,20 | 36,80 | 36,80 | 36,80 | - |
30 mag 2024 | 36,80 | 37,20 | 36,80 | 37,20 | 37,20 | - |
29 mag 2024 | 38,00 | 38,00 | 37,40 | 37,40 | 37,40 | - |
28 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
27 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
24 mag 2024 | 38,40 | 38,80 | 38,40 | 38,80 | 38,80 | - |
23 mag 2024 | 38,60 | 38,80 | 38,60 | 38,60 | 38,60 | - |
22 mag 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
21 mag 2024 | 38,80 | 39,00 | 38,80 | 39,00 | 39,00 | - |
20 mag 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
17 mag 2024 | 39,00 | 39,20 | 39,00 | 39,20 | 39,20 | - |
16 mag 2024 | 39,20 | 39,40 | 39,20 | 39,40 | 39,40 | - |
15 mag 2024 | 39,20 | 39,60 | 39,20 | 39,40 | 39,40 | - |
14 mag 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
13 mag 2024 | 39,00 | 39,20 | 39,00 | 39,20 | 39,20 | - |
10 mag 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
09 mag 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
08 mag 2024 | 38,80 | 39,40 | 38,80 | 39,40 | 39,40 | - |
07 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
07 mag 2024 | 0.12 Dividendo |
06 mag 2024 | 37,20 | 38,00 | 37,20 | 38,00 | 37,88 | - |
03 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,68 | - |
02 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,09 | - |
30 apr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,88 | - |
29 apr 2024 | 32,60 | 33,20 | 32,60 | 33,00 | 32,90 | - |
26 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
25 apr 2024 | 32,00 | 32,00 | 31,80 | 32,00 | 31,90 | - |
24 apr 2024 | 32,00 | 32,00 | 31,80 | 31,80 | 31,70 | - |
23 apr 2024 | 31,60 | 32,00 | 31,60 | 32,00 | 31,90 | - |
22 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
19 apr 2024 | 31,20 | 31,60 | 31,20 | 31,60 | 31,50 | - |
18 apr 2024 | 31,40 | 31,40 | 31,20 | 31,40 | 31,30 | - |
17 apr 2024 | 31,60 | 31,60 | 31,40 | 31,40 | 31,30 | - |
16 apr 2024 | 31,80 | 31,80 | 31,60 | 31,80 | 31,70 | 50 |
15 apr 2024 | 32,40 | 32,40 | 32,00 | 32,00 | 31,90 | - |
12 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
11 apr 2024 | 32,40 | 32,60 | 32,40 | 32,60 | 32,50 | - |
10 apr 2024 | 33,20 | 33,20 | 32,40 | 32,40 | 32,30 | - |
09 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
08 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
05 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,10 | - |
04 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
03 apr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,49 | - |
02 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
28 mar 2024 | 33,60 | 33,80 | 33,60 | 33,80 | 33,69 | - |
27 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
26 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
25 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
22 mar 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 32,90 | - |
21 mar 2024 | 33,20 | 33,40 | 33,20 | 33,40 | 33,29 | - |
20 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
18 mar 2024 | 32,40 | 32,80 | 32,40 | 32,80 | 32,70 | - |
15 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
14 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
13 mar 2024 | 32,60 | 32,80 | 32,40 | 32,60 | 32,50 | - |
12 mar 2024 | 32,40 | 32,60 | 32,20 | 32,60 | 32,50 | - |
11 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
08 mar 2024 | 32,00 | 32,40 | 32,00 | 32,20 | 32,10 | - |
07 mar 2024 | 31,40 | 32,20 | 31,40 | 32,00 | 31,90 | 5 |
06 mar 2024 | 31,20 | 31,60 | 31,20 | 31,40 | 31,30 | - |
05 mar 2024 | 32,20 | 32,20 | 31,20 | 31,20 | 31,10 | - |
04 mar 2024 | 31,80 | 32,20 | 31,80 | 32,20 | 32,10 | - |
01 mar 2024 | 31,80 | 31,80 | 31,60 | 31,60 | 31,50 | - |
29 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
28 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
27 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
26 feb 2024 | 32,20 | 32,20 | 31,20 | 31,80 | 31,70 | - |
23 feb 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 31,70 | - |
22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
21 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
20 feb 2024 | 31,20 | 31,20 | 30,80 | 30,80 | 30,70 | - |
19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
16 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
15 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,30 | - |
14 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,10 | - |
13 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
13 feb 2024 | 0.12 Dividendo |
12 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,18 | - |
09 feb 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 30,18 | - |
08 feb 2024 | 30,60 | 30,60 | 30,20 | 30,20 | 29,99 | - |
07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
06 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
05 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
02 feb 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,16 | - |
01 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
*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...