Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | 20 |
08 mag 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
07 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
06 mag 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
03 mag 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
02 mag 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
30 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
29 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
26 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
25 apr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
24 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
23 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
22 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
19 apr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
18 apr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
17 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
16 apr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
15 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
12 apr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
11 apr 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
10 apr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
09 apr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
08 apr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
05 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
04 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
03 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
02 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
28 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
27 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
26 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
25 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
22 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
21 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
20 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
19 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
18 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
15 mar 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
14 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
13 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
12 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
11 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
08 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
07 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
06 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
05 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
05 mar 2024 | 0.17 Dividendo |
04 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,51 | - |
01 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,19 | - |
29 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,95 | - |
28 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,99 | - |
27 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,85 | - |
26 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,09 | - |
23 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,33 | - |
22 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,29 | - |
21 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,19 | - |
20 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,43 | - |
19 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,47 | - |
16 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,57 | - |
15 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,59 | - |
14 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,55 | - |
13 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,75 | - |
12 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,67 | - |
09 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,21 | - |
08 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,91 | - |
07 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,03 | - |
06 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,83 | - |
05 feb 2024 | 32,08 | 32,18 | 32,08 | 32,18 | 32,01 | 20 |
02 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,39 | - |
01 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,77 | - |
31 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,66 | - |
30 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,04 | - |
29 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,28 | - |
26 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,66 | - |
25 gen 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,54 | - |
24 gen 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,25 | - |
23 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,57 | - |
22 gen 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,80 | - |
19 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,34 | - |
18 gen 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,20 | - |
17 gen 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,30 | - |
16 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,61 | - |
15 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,36 | - |
12 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,36 | - |
11 gen 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
10 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,28 | - |
09 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,83 | - |
08 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,33 | - |
05 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,73 | - |
04 gen 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,09 | - |
03 gen 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,65 | - |
02 gen 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,49 | - |
29 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,43 | - |
28 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,69 | - |
27 dic 2023 | 33,42 | 33,42 | 33,42 | 33,42 | 33,25 | - |
22 dic 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 32,99 | - |
21 dic 2023 | 33,28 | 33,28 | 33,28 | 33,28 | 33,11 | - |
20 dic 2023 | 33,48 | 33,48 | 33,48 | 33,48 | 33,31 | - |
19 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 32,85 | - |
18 dic 2023 | 32,74 | 32,74 | 32,74 | 32,74 | 32,57 | - |
15 dic 2023 | 32,56 | 32,56 | 32,56 | 32,56 | 32,39 | - |
*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...