Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 31,60 | 31,65 | 31,58 | 31,60 | 31,60 | - |
09 mag 2024 | 32,83 | 32,84 | 31,31 | 31,53 | 31,53 | - |
08 mag 2024 | 33,07 | 33,55 | 33,05 | 33,26 | 33,26 | - |
07 mag 2024 | 32,94 | 33,52 | 32,94 | 33,52 | 33,52 | - |
06 mag 2024 | 32,43 | 32,92 | 32,41 | 32,92 | 32,92 | - |
03 mag 2024 | 32,66 | 32,85 | 32,49 | 32,57 | 32,57 | - |
02 mag 2024 | 31,91 | 32,43 | 31,87 | 32,43 | 32,43 | - |
30 apr 2024 | 32,75 | 32,75 | 32,22 | 32,22 | 32,22 | - |
29 apr 2024 | 32,32 | 32,94 | 32,32 | 32,94 | 32,94 | - |
26 apr 2024 | 30,78 | 32,32 | 30,78 | 32,32 | 32,32 | - |
25 apr 2024 | 36,56 | 36,56 | 30,63 | 30,63 | 30,63 | - |
24 apr 2024 | 37,25 | 37,30 | 36,70 | 36,70 | 36,70 | - |
23 apr 2024 | 36,47 | 37,39 | 36,38 | 37,39 | 37,39 | - |
22 apr 2024 | 35,60 | 36,41 | 35,59 | 36,41 | 36,41 | - |
19 apr 2024 | 35,17 | 35,74 | 35,17 | 35,68 | 35,68 | - |
18 apr 2024 | 35,42 | 35,69 | 35,42 | 35,69 | 35,69 | - |
17 apr 2024 | 36,35 | 36,45 | 35,47 | 35,47 | 35,47 | 100 |
16 apr 2024 | 36,59 | 36,65 | 36,33 | 36,53 | 36,53 | 10 |
15 apr 2024 | 37,21 | 37,41 | 37,12 | 37,12 | 37,12 | - |
12 apr 2024 | 37,76 | 37,95 | 37,28 | 37,28 | 37,28 | - |
11 apr 2024 | 38,28 | 38,38 | 37,41 | 37,41 | 37,41 | - |
10 apr 2024 | 39,34 | 39,36 | 38,87 | 38,87 | 38,87 | - |
09 apr 2024 | 39,56 | 39,56 | 39,04 | 39,10 | 39,10 | - |
08 apr 2024 | 38,62 | 39,68 | 38,62 | 39,68 | 39,68 | - |
05 apr 2024 | 38,68 | 39,15 | 38,66 | 39,02 | 39,02 | - |
04 apr 2024 | 39,34 | 39,59 | 39,33 | 39,49 | 39,49 | - |
03 apr 2024 | 39,70 | 39,78 | 39,32 | 39,32 | 39,32 | - |
02 apr 2024 | 40,34 | 40,34 | 39,54 | 39,77 | 39,77 | - |
28 mar 2024 | 40,22 | 40,50 | 40,22 | 40,40 | 40,40 | - |
27 mar 2024 | 39,47 | 40,07 | 39,47 | 39,77 | 39,77 | - |
26 mar 2024 | 39,92 | 39,96 | 39,85 | 39,96 | 39,96 | - |
25 mar 2024 | 40,08 | 40,37 | 40,03 | 40,37 | 40,37 | 2 |
22 mar 2024 | 40,43 | 40,46 | 40,20 | 40,38 | 40,38 | 2 |
21 mar 2024 | 38,95 | 40,31 | 38,95 | 40,31 | 40,31 | - |
20 mar 2024 | 38,43 | 38,60 | 38,38 | 38,60 | 38,60 | - |
19 mar 2024 | 37,36 | 38,07 | 37,36 | 38,07 | 38,07 | - |
18 mar 2024 | 37,69 | 37,74 | 37,21 | 37,41 | 37,41 | - |
15 mar 2024 | 37,12 | 37,81 | 37,08 | 37,53 | 37,53 | - |
14 mar 2024 | 36,48 | 37,04 | 36,48 | 37,04 | 37,04 | - |
13 mar 2024 | 36,55 | 36,70 | 36,52 | 36,52 | 36,52 | - |
12 mar 2024 | 35,74 | 36,62 | 35,68 | 36,59 | 36,59 | - |
11 mar 2024 | 34,90 | 35,95 | 34,85 | 35,95 | 35,95 | - |
08 mar 2024 | 35,51 | 36,08 | 35,23 | 35,23 | 35,23 | 100 |
07 mar 2024 | 35,17 | 35,49 | 35,17 | 35,49 | 35,49 | - |
06 mar 2024 | 35,99 | 36,11 | 35,49 | 35,49 | 35,49 | - |
05 mar 2024 | 33,54 | 36,75 | 33,43 | 36,75 | 36,75 | - |
04 mar 2024 | 33,29 | 33,88 | 33,23 | 33,88 | 33,88 | - |
01 mar 2024 | 33,28 | 33,28 | 33,15 | 33,17 | 33,17 | - |
01 mar 2024 | 0.1725 Dividendo |
29 feb 2024 | 33,39 | 33,87 | 33,30 | 33,58 | 33,41 | - |
28 feb 2024 | 33,22 | 33,61 | 33,12 | 33,61 | 33,44 | - |
27 feb 2024 | 33,36 | 33,79 | 33,36 | 33,52 | 33,35 | - |
26 feb 2024 | 33,74 | 33,76 | 33,66 | 33,76 | 33,59 | - |
23 feb 2024 | 34,46 | 34,52 | 34,21 | 34,52 | 34,34 | - |
22 feb 2024 | 34,56 | 34,75 | 34,56 | 34,61 | 34,43 | - |
21 feb 2024 | 34,55 | 34,67 | 34,48 | 34,67 | 34,49 | - |
20 feb 2024 | 34,36 | 34,49 | 34,33 | 34,49 | 34,31 | - |
19 feb 2024 | 34,96 | 34,98 | 34,52 | 34,52 | 34,34 | - |
16 feb 2024 | 34,85 | 34,96 | 34,81 | 34,96 | 34,78 | - |
15 feb 2024 | 34,24 | 35,04 | 34,24 | 35,04 | 34,86 | - |
14 feb 2024 | 34,17 | 34,28 | 34,10 | 34,10 | 33,92 | - |
13 feb 2024 | 35,09 | 35,09 | 33,88 | 34,23 | 34,05 | - |
12 feb 2024 | 33,96 | 35,22 | 33,96 | 35,22 | 35,04 | - |
09 feb 2024 | 32,21 | 33,56 | 32,20 | 33,56 | 33,39 | - |
08 feb 2024 | 32,12 | 32,88 | 31,74 | 31,74 | 31,58 | - |
07 feb 2024 | 31,58 | 31,80 | 31,55 | 31,80 | 31,64 | - |
06 feb 2024 | 31,34 | 32,00 | 31,27 | 32,00 | 31,84 | - |
05 feb 2024 | 31,61 | 31,61 | 31,24 | 31,24 | 31,08 | - |
02 feb 2024 | 30,54 | 31,12 | 30,52 | 31,12 | 30,96 | 17 |
01 feb 2024 | 29,91 | 30,57 | 29,89 | 30,49 | 30,33 | - |
31 gen 2024 | 30,81 | 30,92 | 30,79 | 30,79 | 30,63 | - |
30 gen 2024 | 31,62 | 31,62 | 31,00 | 31,03 | 30,87 | - |
29 gen 2024 | 30,83 | 31,65 | 30,83 | 31,65 | 31,49 | - |
26 gen 2024 | 30,78 | 31,20 | 30,71 | 31,20 | 31,04 | - |
25 gen 2024 | 30,46 | 30,69 | 30,44 | 30,59 | 30,43 | - |
24 gen 2024 | 31,08 | 31,12 | 30,43 | 30,43 | 30,27 | - |
23 gen 2024 | 30,81 | 31,30 | 30,80 | 31,07 | 30,91 | - |
22 gen 2024 | 31,21 | 31,66 | 31,08 | 31,08 | 30,92 | - |
19 gen 2024 | 30,92 | 31,25 | 30,85 | 31,25 | 31,09 | - |
18 gen 2024 | 30,66 | 31,17 | 30,65 | 30,65 | 30,49 | - |
17 gen 2024 | 31,09 | 31,09 | 30,81 | 30,95 | 30,79 | - |
16 gen 2024 | 30,76 | 30,98 | 30,72 | 30,98 | 30,82 | - |
15 gen 2024 | 30,95 | 30,95 | 30,75 | 30,75 | 30,59 | - |
12 gen 2024 | 30,98 | 31,57 | 30,98 | 31,46 | 31,30 | - |
11 gen 2024 | 31,39 | 31,40 | 31,24 | 31,24 | 31,08 | - |
10 gen 2024 | 31,10 | 31,32 | 31,07 | 31,32 | 31,16 | - |
09 gen 2024 | 31,91 | 31,91 | 31,35 | 31,35 | 31,19 | - |
08 gen 2024 | 31,93 | 32,06 | 31,91 | 32,05 | 31,89 | - |
05 gen 2024 | 31,26 | 32,14 | 31,25 | 32,14 | 31,97 | - |
04 gen 2024 | 31,61 | 31,61 | 31,21 | 31,21 | 31,05 | - |
03 gen 2024 | 32,92 | 32,97 | 31,82 | 32,13 | 31,96 | - |
02 gen 2024 | 33,25 | 33,48 | 33,25 | 33,39 | 33,22 | - |
29 dic 2023 | 33,50 | 33,52 | 33,43 | 33,51 | 33,34 | - |
28 dic 2023 | 33,24 | 33,41 | 33,24 | 33,41 | 33,24 | - |
27 dic 2023 | 33,03 | 33,36 | 32,98 | 33,36 | 33,19 | - |
22 dic 2023 | 32,37 | 32,69 | 32,20 | 32,69 | 32,52 | - |
21 dic 2023 | 31,54 | 32,29 | 31,54 | 32,09 | 31,93 | - |
20 dic 2023 | 31,99 | 32,33 | 31,95 | 32,08 | 31,92 | - |
19 dic 2023 | 31,37 | 31,93 | 31,36 | 31,93 | 31,77 | - |
18 dic 2023 | 32,39 | 32,41 | 31,88 | 31,88 | 31,72 | - |
*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...