Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | 100 |
30 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | 100 |
29 mag 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | 200 |
28 mag 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | 100 |
24 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | 100 |
23 mag 2024 | 36,32 | 36,32 | 36,05 | 36,05 | 36,05 | 300 |
22 mag 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | 100 |
21 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | 100 |
20 mag 2024 | 36,00 | 36,13 | 36,00 | 36,13 | 36,13 | 300 |
17 mag 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | 100 |
16 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | 100 |
15 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
14 mag 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | 100 |
13 mag 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | 500 |
10 mag 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | 100 |
09 mag 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
08 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 100 |
07 mag 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | 100 |
06 mag 2024 | 34,96 | 35,16 | 34,96 | 35,16 | 35,16 | 200 |
03 mag 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | 100 |
02 mag 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | 100 |
01 mag 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | 100 |
30 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | 100 |
29 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | 100 |
26 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
25 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | 100 |
24 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | 100 |
23 apr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 100 |
22 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | 100 |
19 apr 2024 | 33,67 | 33,67 | 33,61 | 33,61 | 33,61 | 200 |
18 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | 100 |
17 apr 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
16 apr 2024 | 34,30 | 34,36 | 34,30 | 34,36 | 34,36 | 200 |
15 apr 2024 | 34,30 | 34,42 | 34,30 | 34,42 | 34,42 | 200 |
12 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | 100 |
11 apr 2024 | 34,92 | 35,26 | 34,91 | 35,18 | 35,18 | 1.000 |
10 apr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | 100 |
09 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | 100 |
08 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | 100 |
05 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 100 |
04 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | 100 |
03 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | 100 |
02 apr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 100 |
01 apr 2024 | 35,95 | 35,97 | 35,95 | 35,97 | 35,97 | 800 |
28 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | 100 |
27 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | 100 |
26 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | 100 |
25 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | 100 |
22 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | 100 |
21 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 100 |
21 mar 2024 | 0.077 Dividendo |
20 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,96 | 100 |
19 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,83 | 100 |
18 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,59 | 400 |
15 mar 2024 | 35,74 | 35,74 | 35,66 | 35,66 | 35,58 | 500 |
14 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,75 | 100 |
13 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,12 | - |
12 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,12 | 100 |
11 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,75 | 100 |
08 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,82 | 100 |
07 mar 2024 | 36,01 | 36,10 | 36,01 | 36,10 | 36,02 | 100 |
06 mar 2024 | 35,71 | 35,71 | 35,67 | 35,67 | 35,60 | 100 |
05 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,33 | 100 |
04 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,44 | 100 |
01 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,45 | 100 |
29 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,22 | 100 |
28 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,10 | 100 |
27 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,11 | 100 |
26 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,91 | 100 |
23 feb 2024 | 35,19 | 35,19 | 35,10 | 35,10 | 35,02 | 300 |
22 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,85 | - |
21 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,11 | 100 |
20 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,00 | - |
16 feb 2024 | 34,14 | 34,18 | 34,13 | 34,18 | 34,11 | 400 |
15 feb 2024 | 34,22 | 34,29 | 34,22 | 34,29 | 34,22 | 300 |
14 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,98 | - |
13 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,64 | 100 |
12 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,05 | 100 |
09 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,90 | 100 |
08 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,84 | 100 |
07 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,96 | 100 |
06 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,83 | 100 |
05 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,50 | 100 |
02 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,58 | 100 |
01 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,49 | 100 |
31 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,06 | - |
30 gen 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,44 | 100 |
29 gen 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,36 | 100 |
26 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,10 | 100 |
25 gen 2024 | 32,85 | 32,99 | 32,85 | 32,99 | 32,92 | 300 |
24 gen 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,75 | 100 |
23 gen 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,89 | - |
22 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,99 | 100 |
19 gen 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,01 | 100 |
18 gen 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,81 | 100 |
17 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,70 | 100 |
16 gen 2024 | 32,96 | 32,96 | 32,92 | 32,92 | 32,85 | 200 |
12 gen 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,95 | 100 |
11 gen 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,96 | 100 |
10 gen 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,81 | 100 |
*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...