Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 41,99 | 42,07 | 41,83 | 41,83 | 41,83 | 600 |
21 giu 2024 | 0.057 Dividendo |
20 giu 2024 | 42,49 | 42,49 | 42,04 | 42,04 | 41,99 | 300 |
18 giu 2024 | 42,21 | 42,29 | 42,21 | 42,29 | 42,23 | 300 |
17 giu 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,14 | 300 |
14 giu 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,78 | 200 |
13 giu 2024 | 41,73 | 41,77 | 41,73 | 41,77 | 41,71 | 500 |
12 giu 2024 | 41,70 | 41,70 | 41,57 | 41,65 | 41,59 | 1.600 |
11 giu 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 40,99 | 300 |
10 giu 2024 | 40,74 | 40,76 | 40,74 | 40,76 | 40,70 | 500 |
07 giu 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,64 | 100 |
06 giu 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,63 | 200 |
05 giu 2024 | 40,38 | 40,68 | 40,27 | 40,68 | 40,62 | 500 |
04 giu 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 39,99 | 200 |
03 giu 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,77 | 300 |
31 mag 2024 | 39,00 | 39,64 | 39,00 | 39,64 | 39,59 | 500 |
30 mag 2024 | 39,90 | 39,90 | 39,50 | 39,50 | 39,44 | 1.200 |
29 mag 2024 | 40,06 | 40,06 | 39,96 | 39,96 | 39,90 | 1.600 |
28 mag 2024 | 40,22 | 40,22 | 40,15 | 40,15 | 40,10 | 300 |
24 mag 2024 | 39,63 | 39,95 | 39,63 | 39,95 | 39,90 | 700 |
23 mag 2024 | 39,81 | 39,81 | 39,53 | 39,53 | 39,47 | 500 |
22 mag 2024 | 39,63 | 39,66 | 39,46 | 39,64 | 39,59 | 1.400 |
21 mag 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,66 | 100 |
20 mag 2024 | 39,55 | 39,57 | 39,51 | 39,51 | 39,46 | 1.000 |
17 mag 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,28 | 100 |
16 mag 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,33 | 100 |
15 mag 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,42 | 100 |
14 mag 2024 | 38,58 | 38,87 | 38,58 | 38,87 | 38,82 | 500 |
13 mag 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,57 | 200 |
10 mag 2024 | 38,62 | 38,66 | 38,62 | 38,66 | 38,61 | 100 |
09 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,55 | 100 |
08 mag 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,46 | 100 |
07 mag 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,56 | 100 |
06 mag 2024 | 38,28 | 38,56 | 38,28 | 38,56 | 38,51 | 700 |
03 mag 2024 | 37,95 | 38,04 | 37,95 | 38,00 | 37,95 | 600 |
02 mag 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,34 | 200 |
01 mag 2024 | 37,06 | 37,11 | 37,06 | 37,11 | 37,06 | 400 |
30 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,35 | 100 |
29 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,90 | 100 |
26 apr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,74 | 100 |
25 apr 2024 | 36,50 | 36,94 | 36,50 | 36,94 | 36,89 | 200 |
24 apr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,92 | 100 |
23 apr 2024 | 36,71 | 36,93 | 36,71 | 36,93 | 36,88 | 300 |
22 apr 2024 | 36,28 | 36,42 | 36,06 | 36,42 | 36,37 | 600 |
19 apr 2024 | 36,31 | 36,31 | 36,07 | 36,07 | 36,02 | 900 |
18 apr 2024 | 37,01 | 37,11 | 36,83 | 36,83 | 36,78 | 800 |
17 apr 2024 | 37,35 | 37,35 | 37,05 | 37,05 | 37,00 | 400 |
16 apr 2024 | 37,40 | 37,40 | 37,37 | 37,39 | 37,34 | 400 |
15 apr 2024 | 38,05 | 38,05 | 37,37 | 37,37 | 37,32 | 1.600 |
12 apr 2024 | 38,04 | 38,04 | 37,92 | 37,92 | 37,86 | 600 |
11 apr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,43 | 300 |
10 apr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,92 | 100 |
09 apr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,02 | 100 |
08 apr 2024 | 38,13 | 38,13 | 38,12 | 38,12 | 38,07 | 900 |
05 apr 2024 | 38,07 | 38,13 | 38,07 | 38,13 | 38,08 | 200 |
04 apr 2024 | 38,39 | 38,39 | 37,65 | 37,65 | 37,60 | 1.100 |
03 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,18 | 100 |
02 apr 2024 | 38,08 | 38,17 | 38,08 | 38,17 | 38,12 | 200 |
01 apr 2024 | 38,50 | 38,50 | 38,38 | 38,48 | 38,42 | 600 |
28 mar 2024 | 38,47 | 38,49 | 38,47 | 38,49 | 38,44 | 1.100 |
27 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,40 | 200 |
26 mar 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,31 | 100 |
25 mar 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,44 | 100 |
22 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,55 | 100 |
21 mar 2024 | 38,62 | 38,62 | 38,47 | 38,47 | 38,41 | 4.900 |
20 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,35 | 100 |
19 mar 2024 | 37,84 | 38,10 | 37,84 | 38,10 | 38,05 | 200 |
18 mar 2024 | 38,11 | 38,11 | 37,90 | 37,90 | 37,84 | 200 |
15 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,46 | 100 |
15 mar 2024 | 0.059 Dividendo |
14 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,86 | 100 |
13 mar 2024 | 38,09 | 38,09 | 38,01 | 38,01 | 37,90 | 200 |
12 mar 2024 | 37,77 | 38,19 | 37,77 | 38,19 | 38,08 | 300 |
11 mar 2024 | 37,49 | 37,49 | 37,44 | 37,44 | 37,33 | 300 |
08 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,53 | 100 |
07 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,99 | 100 |
06 mar 2024 | 37,55 | 37,65 | 37,55 | 37,57 | 37,46 | 600 |
05 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,30 | 100 |
04 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,73 | 300 |
01 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,87 | 100 |
29 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,50 | 200 |
28 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,10 | 100 |
27 feb 2024 | 37,45 | 37,45 | 37,39 | 37,39 | 37,28 | 400 |
26 feb 2024 | 37,55 | 37,56 | 37,48 | 37,48 | 37,37 | 900 |
23 feb 2024 | 37,79 | 37,79 | 37,53 | 37,53 | 37,42 | 900 |
22 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,42 | 100 |
21 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,15 | 100 |
20 feb 2024 | 36,57 | 36,57 | 36,06 | 36,21 | 36,11 | 500 |
16 feb 2024 | 36,80 | 36,92 | 36,74 | 36,74 | 36,64 | 600 |
15 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,78 | 100 |
14 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,78 | 100 |
13 feb 2024 | 36,40 | 36,47 | 36,35 | 36,47 | 36,36 | 1.300 |
12 feb 2024 | 37,22 | 37,22 | 36,94 | 36,94 | 36,83 | 400 |
09 feb 2024 | 37,13 | 37,15 | 37,13 | 37,15 | 37,04 | 200 |
08 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,55 | 400 |
07 feb 2024 | 36,35 | 36,63 | 36,35 | 36,63 | 36,53 | 300 |
06 feb 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 36,10 | 400 |
05 feb 2024 | 36,12 | 36,29 | 36,12 | 36,29 | 36,19 | 600 |
02 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,05 | 100 |
01 feb 2024 | 35,37 | 35,53 | 35,37 | 35,53 | 35,42 | 300 |
*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...