Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
02 lug 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
01 lug 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
28 giu 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
27 giu 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
26 giu 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
25 giu 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
24 giu 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
21 giu 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
20 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
18 giu 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
17 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
14 giu 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 giu 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
12 giu 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
11 giu 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
10 giu 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
07 giu 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
06 giu 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
05 giu 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
04 giu 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
03 giu 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
31 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
30 mag 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
29 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
28 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
24 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
23 mag 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
22 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 mag 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
20 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
17 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
16 mag 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
15 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
14 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
13 mag 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
10 mag 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
09 mag 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
08 mag 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
07 mag 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
06 mag 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
03 mag 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
02 mag 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
01 mag 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
30 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
29 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
26 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
25 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
24 apr 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
23 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
22 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
19 apr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
18 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
17 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
16 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
15 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
12 apr 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
11 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
10 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
09 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
08 apr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
05 apr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
04 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
03 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
02 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
01 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
28 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
27 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
26 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
25 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
21 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
20 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
19 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
15 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
15 mar 2024 | 0.088 Dividendo |
14 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,18 | - |
13 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,28 | - |
12 mar 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,40 | - |
11 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,95 | - |
08 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,02 | - |
07 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,31 | - |
06 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,91 | - |
05 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,73 | - |
04 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,16 | - |
01 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,22 | - |
29 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,91 | - |
28 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,71 | - |
27 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,80 | - |
26 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,73 | - |
23 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,85 | - |
22 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,85 | - |
21 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,04 | - |
20 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,06 | - |
16 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,30 | - |
15 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,50 | - |
14 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,36 | - |
13 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,98 | - |
12 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,47 | - |
*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...