Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
13 giu 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
12 giu 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
11 giu 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
10 giu 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
07 giu 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
06 giu 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
05 giu 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
04 giu 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
03 giu 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
31 mag 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
30 mag 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
29 mag 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
28 mag 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
24 mag 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
23 mag 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
22 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
21 mag 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
20 mag 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
17 mag 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
16 mag 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
15 mag 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
14 mag 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 mag 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
10 mag 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
09 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
08 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
07 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
06 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
03 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
02 mag 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
01 mag 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
30 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
29 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
26 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
25 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
24 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
23 apr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 apr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
19 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
18 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
17 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
16 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
15 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
12 apr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
11 apr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
10 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
09 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
08 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
05 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
04 apr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
03 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
02 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
01 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
28 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
27 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
26 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
25 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
22 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
21 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
20 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
19 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
18 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
15 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
15 mar 2024 | 0.185 Dividendo |
14 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,90 | - |
13 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,14 | - |
12 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,07 | - |
11 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,73 | - |
08 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,75 | - |
07 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,88 | - |
06 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,32 | - |
05 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,98 | - |
04 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,14 | - |
01 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,16 | - |
29 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,80 | - |
28 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,86 | - |
27 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,02 | - |
26 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,96 | - |
23 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,99 | - |
22 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,93 | - |
21 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,63 | - |
20 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,55 | - |
16 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,40 | - |
15 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,30 | - |
14 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,95 | - |
13 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,56 | - |
12 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,15 | - |
09 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,08 | - |
08 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,05 | - |
07 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,01 | - |
06 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,08 | - |
05 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,85 | - |
02 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,01 | - |
01 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,37 | - |
31 gen 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,03 | - |
30 gen 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,31 | - |
29 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,28 | - |
26 gen 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,17 | - |
25 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,86 | - |
*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...