Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | 80 |
06 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
03 mag 2024 | 33,17 | 33,60 | 33,17 | 33,60 | 33,60 | 80 |
02 mag 2024 | 30,90 | 31,68 | 30,90 | 31,68 | 31,68 | 201 |
30 apr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
29 apr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
26 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
25 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
24 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
23 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
22 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
19 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
18 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
17 apr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
16 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
15 apr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
12 apr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
11 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
10 apr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
09 apr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
08 apr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
05 apr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
04 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
03 apr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
02 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
28 mar 2024 | 31,95 | 32,20 | 31,95 | 32,20 | 32,20 | 9 |
27 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
26 mar 2024 | 30,53 | 30,70 | 30,53 | 30,70 | 30,70 | 125 |
25 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
22 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
21 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
20 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
19 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
18 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
15 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
14 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
13 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
12 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
11 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
08 mar 2024 | 29,34 | 30,00 | 29,34 | 30,00 | 30,00 | 29 |
07 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
06 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
05 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
04 mar 2024 | 28,53 | 28,58 | 28,53 | 28,58 | 28,58 | 300 |
01 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
29 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
29 feb 2024 | 0.11 Dividendo |
28 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,06 | - |
27 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,54 | - |
26 feb 2024 | 27,92 | 27,92 | 27,79 | 27,79 | 27,68 | 100 |
23 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 27,97 | - |
22 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,77 | - |
21 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,64 | - |
20 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,13 | - |
19 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,44 | 300 |
16 feb 2024 | 29,09 | 29,37 | 28,58 | 28,65 | 28,54 | 1.525 |
15 feb 2024 | 28,95 | 29,10 | 28,95 | 29,10 | 28,99 | 120 |
14 feb 2024 | 28,85 | 29,16 | 28,85 | 29,16 | 29,05 | 10 |
13 feb 2024 | 29,84 | 30,14 | 29,84 | 30,14 | 30,02 | 169 |
12 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,21 | - |
09 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,99 | - |
08 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,11 | - |
07 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,38 | - |
06 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,86 | - |
05 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,31 | - |
02 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,48 | - |
01 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,14 | - |
31 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,49 | - |
30 gen 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,36 | - |
29 gen 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,17 | - |
26 gen 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,82 | - |
25 gen 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,36 | - |
24 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,56 | - |
23 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,17 | - |
22 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,90 | - |
19 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,82 | - |
18 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,74 | - |
17 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,10 | - |
16 gen 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,57 | - |
15 gen 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,76 | - |
12 gen 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,76 | - |
11 gen 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,64 | - |
10 gen 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,78 | - |
09 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,73 | - |
08 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,59 | - |
05 gen 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,11 | - |
04 gen 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,91 | - |
03 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,48 | - |
02 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,25 | - |
29 dic 2023 | 32,37 | 32,44 | 32,37 | 32,44 | 32,32 | - |
28 dic 2023 | 32,10 | 32,10 | 32,10 | 32,10 | 31,97 | - |
27 dic 2023 | 32,47 | 32,47 | 32,47 | 32,47 | 32,34 | - |
22 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,27 | - |
21 dic 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 31,71 | - |
20 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,00 | - |
19 dic 2023 | 31,62 | 31,62 | 31,62 | 31,62 | 31,50 | - |
18 dic 2023 | 31,89 | 31,89 | 31,89 | 31,89 | 31,76 | - |
15 dic 2023 | 32,49 | 32,49 | 32,49 | 32,49 | 32,37 | - |
14 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,52 | - |
13 dic 2023 | 30,41 | 30,41 | 30,41 | 30,41 | 30,29 | - |
*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...