Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
27 giu 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | 143 |
26 giu 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | 124 |
25 giu 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | 167 |
24 giu 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | 120 |
21 giu 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
20 giu 2024 | 39,03 | 39,64 | 39,03 | 39,64 | 39,64 | 265 |
18 giu 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | 191 |
17 giu 2024 | 39,54 | 39,54 | 39,33 | 39,33 | 39,33 | 429 |
14 giu 2024 | 39,14 | 39,71 | 39,14 | 39,71 | 39,71 | 856 |
13 giu 2024 | 36,70 | 43,26 | 36,70 | 41,14 | 41,14 | 8.424 |
12 giu 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
11 giu 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
10 giu 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
07 giu 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
06 giu 2024 | 35,76 | 35,76 | 35,70 | 35,70 | 35,70 | 298 |
05 giu 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
04 giu 2024 | 36,25 | 36,25 | 35,68 | 35,68 | 35,68 | 599 |
03 giu 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | 137 |
31 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | 345 |
30 mag 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | 216 |
29 mag 2024 | 36,11 | 36,15 | 36,11 | 36,15 | 36,15 | 364 |
28 mag 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | 284 |
24 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
23 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
22 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
21 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
20 mag 2024 | 38,60 | 38,60 | 38,20 | 38,20 | 38,20 | 731 |
17 mag 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | 167 |
16 mag 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
15 mag 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | 148 |
14 mag 2024 | 38,33 | 38,33 | 37,99 | 37,99 | 37,99 | 309 |
13 mag 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | 103 |
10 mag 2024 | 38,20 | 38,26 | 38,01 | 38,05 | 38,05 | 847 |
09 mag 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | 143 |
08 mag 2024 | 38,34 | 38,85 | 38,34 | 38,85 | 38,85 | 344 |
07 mag 2024 | 38,80 | 38,80 | 38,13 | 38,13 | 38,13 | 674 |
06 mag 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
03 mag 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
02 mag 2024 | 37,82 | 38,13 | 37,82 | 38,13 | 38,13 | 1.526 |
01 mag 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
29 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | 103 |
26 apr 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | 473 |
25 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | 153 |
24 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | 298 |
23 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | 124 |
22 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
19 apr 2024 | 37,26 | 37,35 | 37,26 | 37,35 | 37,35 | 313 |
18 apr 2024 | 35,99 | 36,54 | 35,99 | 36,48 | 36,48 | 734 |
17 apr 2024 | 36,05 | 36,05 | 36,01 | 36,01 | 36,01 | 892 |
16 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
15 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
12 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
11 apr 2024 | 39,25 | 39,25 | 39,20 | 39,20 | 39,20 | 444 |
10 apr 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | 198 |
09 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
08 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
08 apr 2024 | 0.35 Dividendo |
05 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,24 | - |
04 apr 2024 | 38,83 | 38,83 | 38,59 | 38,59 | 38,24 | 681 |
03 apr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,17 | 637 |
02 apr 2024 | 37,92 | 38,22 | 37,80 | 38,22 | 37,87 | 1.244 |
01 apr 2024 | 37,88 | 38,29 | 37,88 | 38,29 | 37,95 | 433 |
28 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,61 | - |
27 mar 2024 | 37,96 | 37,96 | 37,95 | 37,95 | 37,61 | 346 |
26 mar 2024 | 37,72 | 37,72 | 37,71 | 37,71 | 37,37 | 354 |
25 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,47 | - |
22 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,47 | - |
21 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,47 | - |
20 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,47 | - |
19 mar 2024 | 36,90 | 36,90 | 36,80 | 36,80 | 36,47 | 1.150 |
18 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,20 | 590 |
15 mar 2024 | 37,04 | 38,95 | 37,04 | 38,95 | 38,60 | 3.474 |
14 mar 2024 | 37,28 | 37,28 | 37,20 | 37,20 | 36,86 | 525 |
13 mar 2024 | 37,25 | 37,29 | 37,11 | 37,20 | 36,86 | 4.900 |
12 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,36 | - |
11 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,36 | - |
08 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,36 | - |
07 mar 2024 | 36,00 | 36,85 | 36,00 | 36,69 | 36,36 | 4.070 |
06 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,75 | - |
05 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,75 | - |
04 mar 2024 | 33,01 | 33,05 | 33,01 | 33,05 | 32,75 | 437 |
01 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 32,95 | - |
29 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 32,95 | 439 |
28 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,37 | - |
27 feb 2024 | 33,54 | 33,68 | 33,54 | 33,68 | 33,37 | 663 |
26 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,86 | - |
23 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,86 | - |
22 feb 2024 | 33,00 | 33,16 | 33,00 | 33,16 | 32,86 | 1.354 |
21 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,78 | 205 |
20 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,30 | 716 |
16 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
15 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
14 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
13 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
12 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
09 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,25 | - |
08 feb 2024 | 33,66 | 33,66 | 33,55 | 33,55 | 33,25 | 202 |
07 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,15 | 122 |
*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...