Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | 9 |
10 mag 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
09 mag 2024 | 31,08 | 31,26 | 31,08 | 31,26 | 31,26 | - |
08 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
07 mag 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
06 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
03 mag 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
02 mag 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
30 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
29 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
26 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
25 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
24 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
23 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
22 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
19 apr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
18 apr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
17 apr 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
16 apr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
15 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
12 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
11 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
10 apr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
09 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
08 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 9 |
05 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
04 apr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
03 apr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
02 apr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
28 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
27 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
26 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
25 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
22 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
21 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
20 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
19 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
18 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
15 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
14 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
14 mar 2024 | 0.9975 Dividendo |
13 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,02 | - |
12 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,17 | - |
11 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,26 | - |
08 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,29 | - |
07 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,08 | - |
06 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,22 | - |
05 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,11 | - |
04 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 32,94 | - |
01 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 33,14 | - |
29 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,02 | - |
28 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,19 | - |
27 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,08 | - |
26 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,76 | - |
23 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 33,53 | - |
22 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 33,79 | - |
21 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,76 | - |
20 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 33,65 | - |
19 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,72 | - |
16 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,34 | - |
15 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,28 | - |
14 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 33,37 | - |
13 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,99 | - |
12 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 33,52 | - |
09 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 33,92 | - |
08 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 35,22 | - |
07 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,52 | - |
06 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 34,96 | - |
05 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 35,29 | - |
02 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 36,26 | - |
01 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,04 | - |
31 gen 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 36,35 | - |
30 gen 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 36,58 | - |
29 gen 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 36,22 | - |
26 gen 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 35,99 | - |
25 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,13 | - |
24 gen 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 36,56 | - |
23 gen 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 36,14 | - |
22 gen 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 36,89 | - |
19 gen 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 36,76 | - |
18 gen 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 36,51 | - |
17 gen 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 36,62 | - |
16 gen 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 36,43 | - |
15 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,73 | - |
12 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,73 | - |
11 gen 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 35,98 | - |
10 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
09 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 35,96 | - |
08 gen 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 35,79 | - |
05 gen 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 35,82 | - |
04 gen 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 35,89 | - |
03 gen 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 35,57 | - |
02 gen 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,43 | - |
29 dic 2023 | 35,17 | 35,24 | 35,17 | 35,24 | 34,18 | - |
28 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 33,83 | - |
27 dic 2023 | 35,09 | 35,09 | 35,09 | 35,09 | 34,03 | - |
22 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 33,83 | - |
21 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 33,81 | - |
20 dic 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 33,91 | - |
19 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 34,00 | - |
*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...