Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | 45 |
03 giu 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
31 mag 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
30 mag 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
29 mag 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
28 mag 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
27 mag 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
24 mag 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
23 mag 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
22 mag 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
21 mag 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
20 mag 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
17 mag 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
16 mag 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
15 mag 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
14 mag 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
13 mag 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
10 mag 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
09 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
08 mag 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
07 mag 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
06 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
03 mag 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
03 mag 2024 | 0.25 Dividendo |
02 mag 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,54 | - |
30 apr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,29 | 45 |
29 apr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,29 | - |
26 apr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,26 | - |
25 apr 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,49 | - |
24 apr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,66 | - |
23 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,13 | - |
22 apr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,68 | - |
19 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,69 | - |
18 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,83 | - |
17 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,17 | - |
16 apr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,62 | - |
15 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,63 | - |
12 apr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,17 | - |
11 apr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,15 | - |
10 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,58 | - |
09 apr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,71 | - |
08 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,69 | - |
05 apr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,70 | - |
04 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,63 | - |
03 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,55 | - |
02 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,45 | - |
28 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,60 | - |
27 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,03 | - |
26 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 37,83 | - |
25 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,89 | - |
22 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,86 | - |
21 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,30 | - |
20 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,22 | - |
19 mar 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 37,99 | - |
18 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,03 | - |
15 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,26 | - |
14 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,32 | - |
13 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 38,82 | - |
12 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,46 | - |
11 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,07 | - |
08 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,55 | - |
07 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,39 | - |
06 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,21 | - |
05 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,95 | - |
04 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,37 | - |
01 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 37,85 | - |
29 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,29 | - |
28 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,43 | - |
27 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,38 | - |
26 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,53 | - |
23 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,32 | - |
22 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,26 | - |
21 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,01 | - |
20 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,24 | - |
19 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,32 | - |
16 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,57 | - |
15 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,32 | - |
14 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,70 | - |
13 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,28 | - |
12 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,48 | - |
09 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
08 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,36 | - |
07 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
06 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,68 | - |
02 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,90 | - |
02 feb 2024 | 0.25 Dividendo |
01 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,37 | - |
31 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,04 | - |
30 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,55 | - |
29 gen 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 35,79 | - |
26 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,76 | - |
25 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,35 | - |
24 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,87 | - |
23 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,99 | - |
22 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,26 | - |
19 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,27 | - |
18 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,72 | - |
17 gen 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,30 | - |
16 gen 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,67 | - |
*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...