Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | 46 |
25 giu 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
24 giu 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
21 giu 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
20 giu 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
19 giu 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
18 giu 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
17 giu 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
14 giu 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
13 giu 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
12 giu 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
11 giu 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
10 giu 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
07 giu 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
06 giu 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
05 giu 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
04 giu 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
03 giu 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
31 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
30 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
29 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
28 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
27 mag 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
24 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
23 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
22 mag 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
21 mag 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
20 mag 2024 | 37,12 | 37,36 | 37,12 | 37,36 | 37,36 | - |
17 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
16 mag 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
15 mag 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
14 mag 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
13 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
10 mag 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
09 mag 2024 | 36,88 | 37,30 | 36,88 | 37,30 | 37,30 | - |
08 mag 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
07 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
06 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
03 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
02 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
30 apr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
29 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
26 apr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
26 apr 2024 | 1.5 Dividendo |
25 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 36,34 | - |
24 apr 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 37,61 | - |
23 apr 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 36,63 | - |
22 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 36,30 | - |
19 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 34,94 | - |
18 apr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 35,13 | - |
17 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 34,57 | - |
16 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 34,40 | - |
15 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 35,67 | - |
12 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 35,82 | - |
11 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 35,63 | - |
10 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 35,59 | - |
09 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 34,88 | - |
08 apr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 35,09 | - |
05 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 34,94 | - |
04 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 34,78 | - |
03 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 33,90 | - |
02 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 34,15 | - |
28 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 33,88 | - |
27 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,57 | - |
26 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 33,38 | - |
25 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 32,63 | - |
22 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 32,51 | - |
21 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 32,82 | - |
20 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 32,24 | - |
19 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 31,84 | - |
18 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 31,78 | - |
15 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 31,67 | - |
14 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,15 | - |
13 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 32,26 | - |
12 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,39 | - |
11 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 32,48 | - |
08 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 32,83 | - |
07 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,89 | - |
06 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 32,77 | - |
05 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 32,97 | - |
04 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 33,22 | - |
01 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,07 | - |
29 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 32,83 | - |
28 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,39 | - |
27 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,40 | - |
26 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 32,74 | - |
23 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 32,38 | - |
22 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 32,05 | - |
21 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 31,25 | - |
20 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 31,54 | - |
19 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 31,37 | - |
16 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 31,42 | - |
15 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,13 | - |
14 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 29,22 | - |
13 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,24 | - |
12 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 27,71 | - |
09 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,66 | - |
08 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,50 | - |
07 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 27,76 | - |
06 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 27,64 | - |
*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...