Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | 150 |
27 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
26 giu 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
25 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
24 giu 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
21 giu 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
20 giu 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
19 giu 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
18 giu 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
17 giu 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
14 giu 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
13 giu 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
12 giu 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
11 giu 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
10 giu 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
07 giu 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
06 giu 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
05 giu 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
04 giu 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
03 giu 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
31 mag 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
30 mag 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
29 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
28 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
27 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
24 mag 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
23 mag 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
22 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 mag 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
20 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
17 mag 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
16 mag 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
15 mag 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
14 mag 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
13 mag 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
10 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
09 mag 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
08 mag 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
07 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
06 mag 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
03 mag 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
02 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
30 apr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
29 apr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
26 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
25 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
25 apr 2024 | 6.75 Dividendo |
24 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 25,71 | - |
23 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 24,92 | - |
22 apr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 25,42 | - |
19 apr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 25,66 | - |
18 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 25,82 | - |
17 apr 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 25,23 | - |
16 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 25,98 | - |
15 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 25,69 | - |
12 apr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 25,84 | - |
11 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 25,93 | - |
10 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 25,95 | - |
09 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 26,53 | - |
08 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 26,12 | - |
05 apr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 25,76 | - |
04 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 25,82 | - |
03 apr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 25,81 | - |
02 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 26,14 | - |
28 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 26,32 | - |
27 mar 2024 | 34,24 | 34,24 | 34,21 | 34,21 | 27,10 | - |
26 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 27,18 | - |
25 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 27,56 | - |
22 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 28,01 | - |
21 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 27,53 | - |
20 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 27,75 | - |
19 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 27,51 | - |
18 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 27,78 | - |
15 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 27,48 | - |
14 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 27,22 | - |
13 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 27,33 | - |
12 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 26,75 | - |
11 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 27,06 | 150 |
08 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 26,72 | - |
07 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 26,93 | - |
06 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 26,44 | - |
05 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 26,68 | - |
04 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 26,99 | - |
01 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 26,49 | - |
29 feb 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 26,65 | - |
28 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 26,59 | - |
27 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 26,58 | - |
26 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 26,43 | - |
23 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 26,22 | - |
22 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 26,00 | - |
21 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 26,12 | 1 |
20 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 25,85 | - |
19 feb 2024 | 32,44 | 32,84 | 32,44 | 32,84 | 26,01 | 9 |
16 feb 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 25,70 | - |
15 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 25,03 | - |
14 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 24,15 | - |
13 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 24,09 | - |
12 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 23,79 | - |
09 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 23,75 | - |
08 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 23,49 | - |
*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...