Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | 1 |
27 giu 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
26 giu 2024 | 35,88 | 36,00 | 35,88 | 36,00 | 36,00 | 1 |
25 giu 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
24 giu 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
21 giu 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
20 giu 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
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 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
14 giu 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
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 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
10 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
07 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
06 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
05 giu 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
04 giu 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
03 giu 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
31 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
30 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
29 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
28 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
27 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
24 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
23 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
22 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
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 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
15 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
14 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
13 mag 2024 | 34,78 | 35,12 | 34,78 | 35,12 | 35,12 | 50 |
10 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
09 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
08 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
07 mag 2024 | 34,42 | 34,68 | 34,42 | 34,56 | 34,56 | 140 |
06 mag 2024 | 33,80 | 34,48 | 33,80 | 34,48 | 34,48 | 8 |
03 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
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 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
26 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
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 | 31,82 | 31,82 | 25,07 | 200 |
23 apr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 25,07 | - |
22 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 25,54 | - |
19 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 25,72 | - |
18 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 25,72 | - |
17 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 25,34 | - |
16 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 25,84 | - |
15 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 25,84 | - |
12 apr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 25,91 | - |
11 apr 2024 | 33,06 | 33,06 | 32,88 | 32,88 | 25,91 | 2 |
10 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 26,06 | - |
09 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 26,39 | - |
08 apr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 26,03 | - |
05 apr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 25,89 | - |
04 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 25,97 | - |
03 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 25,97 | - |
02 apr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 26,27 | - |
28 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 26,45 | - |
27 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 27,24 | - |
26 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 27,28 | - |
25 mar 2024 | 35,00 | 35,00 | 34,98 | 34,98 | 27,56 | 42 |
22 mar 2024 | 35,32 | 35,32 | 34,92 | 34,92 | 27,51 | 73 |
21 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 27,61 | - |
20 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 27,61 | - |
19 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 27,61 | - |
18 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 27,63 | - |
15 mar 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 27,32 | - |
14 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 27,18 | - |
13 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 27,18 | - |
12 mar 2024 | 34,14 | 34,23 | 34,14 | 34,23 | 26,97 | 109 |
11 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 26,91 | - |
08 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 26,75 | - |
07 mar 2024 | 33,99 | 34,00 | 33,95 | 33,95 | 26,75 | 60 |
06 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 26,47 | - |
05 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 26,71 | - |
04 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 26,84 | - |
01 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 26,53 | - |
29 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 26,53 | - |
28 feb 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 26,48 | - |
27 feb 2024 | 33,60 | 33,61 | 33,60 | 33,61 | 26,48 | 25 |
26 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 26,47 | - |
23 feb 2024 | 33,09 | 33,60 | 33,09 | 33,60 | 26,47 | 78 |
22 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 25,86 | - |
21 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 25,79 | - |
20 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 25,72 | - |
19 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 25,58 | - |
16 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 25,44 | - |
15 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 24,91 | - |
14 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 24,02 | - |
13 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 23,97 | - |
12 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 23,83 | - |
09 feb 2024 | 29,98 | 30,26 | 29,98 | 30,26 | 23,84 | 100 |
08 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 23,57 | - |
*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...