Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 33,80 | 33,80 | 33,20 | 33,20 | 33,20 | 100 |
14 giu 2024 | 35,00 | 35,00 | 33,80 | 33,80 | 33,80 | - |
14 giu 2024 | 0.2 Dividendo |
13 giu 2024 | 35,20 | 35,20 | 35,00 | 35,00 | 34,80 | - |
12 giu 2024 | 35,00 | 36,20 | 35,00 | 36,20 | 35,99 | - |
11 giu 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,20 | - |
10 giu 2024 | 35,40 | 35,40 | 35,00 | 35,00 | 34,80 | - |
07 giu 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,79 | - |
06 giu 2024 | 36,00 | 37,00 | 36,00 | 37,00 | 36,79 | - |
05 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,19 | - |
04 giu 2024 | 35,80 | 36,20 | 35,80 | 36,20 | 35,99 | - |
03 giu 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,60 | - |
31 mag 2024 | 34,60 | 35,60 | 34,60 | 35,60 | 35,40 | - |
30 mag 2024 | 33,40 | 34,00 | 33,40 | 34,00 | 33,81 | - |
29 mag 2024 | 33,80 | 33,80 | 33,20 | 33,20 | 33,01 | - |
28 mag 2024 | 33,80 | 34,00 | 33,80 | 34,00 | 33,81 | - |
27 mag 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,61 | - |
24 mag 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,20 | 100 |
23 mag 2024 | 34,80 | 34,80 | 34,60 | 34,60 | 34,40 | - |
22 mag 2024 | 34,80 | 34,80 | 34,60 | 34,60 | 34,40 | - |
21 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,40 | - |
20 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,20 | - |
17 mag 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,60 | - |
16 mag 2024 | 35,20 | 35,40 | 35,20 | 35,40 | 35,20 | - |
15 mag 2024 | 35,20 | 35,80 | 35,20 | 35,80 | 35,60 | - |
14 mag 2024 | 34,80 | 35,40 | 34,80 | 35,40 | 35,20 | - |
13 mag 2024 | 34,80 | 35,00 | 34,80 | 35,00 | 34,80 | - |
10 mag 2024 | 34,60 | 34,60 | 34,40 | 34,40 | 34,20 | - |
09 mag 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,20 | - |
08 mag 2024 | 33,40 | 33,60 | 33,40 | 33,60 | 33,41 | - |
07 mag 2024 | 32,80 | 33,20 | 32,80 | 33,20 | 33,01 | - |
06 mag 2024 | 32,20 | 32,80 | 32,20 | 32,80 | 32,61 | - |
03 mag 2024 | 32,20 | 32,40 | 32,20 | 32,40 | 32,21 | - |
02 mag 2024 | 29,60 | 31,80 | 29,60 | 31,80 | 31,62 | - |
30 apr 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,03 | - |
29 apr 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,23 | - |
26 apr 2024 | 29,00 | 29,80 | 29,00 | 29,80 | 29,63 | - |
25 apr 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 29,03 | - |
24 apr 2024 | 29,00 | 29,40 | 29,00 | 29,40 | 29,23 | - |
23 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,23 | - |
22 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,03 | - |
19 apr 2024 | 29,00 | 29,60 | 29,00 | 29,60 | 29,43 | - |
18 apr 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 29,03 | - |
17 apr 2024 | 29,20 | 30,00 | 29,20 | 29,40 | 29,23 | 100 |
16 apr 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,43 | - |
15 apr 2024 | 30,00 | 30,20 | 30,00 | 30,20 | 30,03 | - |
12 apr 2024 | 31,00 | 31,00 | 30,80 | 30,80 | 30,62 | - |
11 apr 2024 | 30,60 | 31,00 | 30,60 | 31,00 | 30,82 | - |
10 apr 2024 | 31,00 | 31,00 | 30,40 | 30,40 | 30,23 | 150 |
09 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,23 | - |
08 apr 2024 | 29,80 | 30,80 | 29,80 | 30,80 | 30,62 | - |
05 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,23 | - |
04 apr 2024 | 30,80 | 31,40 | 30,80 | 31,40 | 31,22 | - |
03 apr 2024 | 32,80 | 32,80 | 32,60 | 32,60 | 32,41 | - |
02 apr 2024 | 34,00 | 34,00 | 33,60 | 33,60 | 33,41 | - |
28 mar 2024 | 33,76 | 34,13 | 33,76 | 34,13 | 33,93 | - |
27 mar 2024 | 32,88 | 33,72 | 32,88 | 33,72 | 33,53 | - |
26 mar 2024 | 32,61 | 32,85 | 32,61 | 32,85 | 32,66 | - |
25 mar 2024 | 32,40 | 32,72 | 32,40 | 32,72 | 32,53 | - |
22 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,73 | - |
21 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,20 | - |
20 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,36 | - |
19 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,29 | - |
18 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,81 | - |
15 mar 2024 | 32,71 | 33,14 | 32,71 | 33,14 | 32,95 | - |
14 mar 2024 | 33,32 | 33,32 | 33,08 | 33,08 | 32,89 | - |
13 mar 2024 | 33,24 | 33,73 | 33,24 | 33,73 | 33,54 | - |
12 mar 2024 | 33,94 | 34,42 | 33,94 | 34,42 | 34,22 | - |
11 mar 2024 | 32,97 | 33,10 | 32,97 | 33,10 | 32,91 | - |
08 mar 2024 | 32,41 | 33,04 | 32,41 | 33,04 | 32,85 | - |
07 mar 2024 | 32,75 | 32,75 | 32,48 | 32,48 | 32,29 | 30 |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 32,21 | 32,75 | 32,21 | 32,75 | 32,36 | - |
05 mar 2024 | 31,50 | 31,64 | 31,50 | 31,64 | 31,27 | - |
04 mar 2024 | 31,70 | 31,70 | 31,68 | 31,68 | 31,31 | - |
01 mar 2024 | 31,98 | 31,98 | 31,42 | 31,42 | 31,05 | - |
29 feb 2024 | 31,13 | 31,93 | 31,13 | 31,93 | 31,55 | - |
28 feb 2024 | 32,03 | 32,03 | 31,42 | 31,42 | 31,05 | - |
27 feb 2024 | 32,89 | 35,08 | 32,89 | 35,08 | 34,67 | - |
26 feb 2024 | 33,41 | 33,41 | 33,14 | 33,14 | 32,75 | - |
23 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,06 | - |
22 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 32,70 | - |
21 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,05 | - |
20 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,71 | - |
19 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 32,75 | - |
16 feb 2024 | 33,63 | 33,63 | 33,57 | 33,57 | 33,17 | - |
15 feb 2024 | 33,15 | 34,03 | 33,15 | 34,03 | 33,63 | - |
14 feb 2024 | 33,00 | 33,25 | 33,00 | 33,25 | 32,86 | - |
13 feb 2024 | 33,66 | 33,66 | 33,13 | 33,13 | 32,74 | - |
12 feb 2024 | 32,72 | 33,69 | 32,72 | 33,69 | 33,29 | - |
09 feb 2024 | 32,25 | 32,60 | 32,25 | 32,60 | 32,22 | - |
08 feb 2024 | 32,15 | 32,58 | 32,15 | 32,58 | 32,20 | 100 |
07 feb 2024 | 31,94 | 32,00 | 31,94 | 32,00 | 31,62 | - |
06 feb 2024 | 32,02 | 32,04 | 32,02 | 32,04 | 31,66 | - |
05 feb 2024 | 32,11 | 32,11 | 31,67 | 31,67 | 31,30 | - |
02 feb 2024 | 32,43 | 32,43 | 32,07 | 32,07 | 31,69 | - |
01 feb 2024 | 31,70 | 32,30 | 31,70 | 32,30 | 31,92 | - |
31 gen 2024 | 32,67 | 32,67 | 32,56 | 32,56 | 32,18 | - |
30 gen 2024 | 33,35 | 33,35 | 33,03 | 33,03 | 32,64 | - |
29 gen 2024 | 33,61 | 33,69 | 33,61 | 33,69 | 33,29 | - |
*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...