Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | 105 |
07 giu 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
07 giu 2024 | 0.475 Dividendo |
06 giu 2024 | 38,01 | 38,12 | 38,01 | 38,12 | 37,65 | 105 |
05 giu 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 37,73 | 120 |
04 giu 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 36,93 | - |
03 giu 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,63 | - |
31 mag 2024 | 37,33 | 37,72 | 37,33 | 37,72 | 37,25 | 28 |
30 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,42 | - |
29 mag 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 36,77 | - |
28 mag 2024 | 36,74 | 37,09 | 36,74 | 37,09 | 36,63 | 47 |
27 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,34 | - |
24 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,48 | - |
23 mag 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,07 | - |
22 mag 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 37,82 | - |
21 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,50 | - |
20 mag 2024 | 37,76 | 37,87 | 37,76 | 37,87 | 37,39 | - |
17 mag 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,05 | - |
16 mag 2024 | 37,03 | 37,44 | 37,03 | 37,44 | 36,98 | 32 |
15 mag 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,64 | - |
14 mag 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,13 | - |
13 mag 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,17 | - |
10 mag 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,11 | - |
09 mag 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,94 | - |
08 mag 2024 | 36,22 | 36,24 | 36,22 | 36,24 | 35,79 | 145 |
07 mag 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 35,67 | - |
06 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,32 | - |
03 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,32 | - |
02 mag 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 34,83 | - |
30 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,98 | - |
29 apr 2024 | 36,47 | 36,48 | 36,47 | 36,48 | 36,03 | 700 |
26 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,29 | - |
25 apr 2024 | 36,31 | 36,70 | 36,31 | 36,70 | 36,24 | 500 |
24 apr 2024 | 36,43 | 36,69 | 36,43 | 36,69 | 36,24 | 330 |
23 apr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 35,66 | - |
22 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,55 | - |
19 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,59 | - |
18 apr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,72 | - |
17 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 34,86 | - |
16 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 34,99 | - |
15 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,18 | - |
12 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,48 | - |
11 apr 2024 | 36,01 | 36,01 | 35,65 | 35,65 | 35,21 | 270 |
10 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,54 | 10 |
09 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,26 | - |
08 apr 2024 | 36,01 | 36,28 | 36,01 | 36,28 | 35,83 | 125 |
05 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,52 | - |
04 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,69 | - |
03 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,80 | - |
02 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,58 | - |
28 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,99 | - |
27 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,59 | - |
26 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 34,63 | - |
25 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,71 | - |
22 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,87 | 1.500 |
21 mar 2024 | 34,53 | 35,29 | 34,53 | 35,29 | 34,85 | 75 |
20 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,79 | - |
19 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,63 | - |
18 mar 2024 | 33,85 | 34,18 | 33,85 | 34,18 | 33,75 | 400 |
15 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,29 | - |
14 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,54 | 33 |
13 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,02 | - |
12 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 32,97 | - |
11 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,36 | - |
08 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,23 | - |
07 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,45 | - |
07 mar 2024 | 0.475 Dividendo |
06 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 32,74 | - |
05 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,40 | - |
04 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 32,49 | - |
01 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,24 | - |
29 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,52 | - |
28 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,35 | - |
27 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 30,98 | - |
26 feb 2024 | 32,08 | 32,39 | 32,08 | 32,26 | 31,41 | 160 |
23 feb 2024 | 32,08 | 32,52 | 32,08 | 32,52 | 31,66 | 145 |
22 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,13 | - |
21 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 30,55 | - |
20 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 30,81 | - |
19 feb 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 30,83 | - |
16 feb 2024 | 31,60 | 31,62 | 31,60 | 31,62 | 30,78 | 35 |
15 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 29,85 | - |
14 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 30,78 | - |
13 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,06 | - |
12 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,53 | - |
09 feb 2024 | 31,42 | 31,42 | 31,34 | 31,34 | 30,51 | 10 |
08 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 30,79 | - |
07 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,86 | - |
06 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,03 | - |
05 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 31,24 | - |
02 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,15 | - |
01 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,11 | - |
31 gen 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,45 | - |
30 gen 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,16 | - |
29 gen 2024 | 31,97 | 32,35 | 31,97 | 32,35 | 31,50 | 263 |
26 gen 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 30,74 | - |
25 gen 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,29 | - |
24 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,31 | - |
23 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,15 | - |
22 gen 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,11 | - |
*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...