Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,02 | 35,04 | 35,02 | 35,04 | 35,04 | 100 |
02 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
30 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
29 apr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
26 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
25 apr 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
24 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
23 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
22 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
19 apr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
18 apr 2024 | 33,42 | 33,44 | 33,42 | 33,44 | 33,44 | 10 |
17 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
16 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
15 apr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
12 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
11 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
10 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
09 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
08 apr 2024 | 33,88 | 33,90 | 33,88 | 33,90 | 33,90 | 150 |
05 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
04 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
03 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
02 apr 2024 | 35,40 | 35,40 | 35,38 | 35,38 | 35,38 | 310 |
28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
27 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
26 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
25 mar 2024 | 35,00 | 35,10 | 35,00 | 35,10 | 35,10 | 10 |
22 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
21 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
20 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
19 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
18 mar 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | 100 |
18 mar 2024 | 0.05 Dividendo |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,55 | - |
14 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,65 | 300 |
13 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,85 | - |
12 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,45 | - |
11 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,85 | - |
08 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,15 | - |
07 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,85 | - |
06 mar 2024 | 33,90 | 34,00 | 33,90 | 34,00 | 33,95 | 95 |
05 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,75 | - |
04 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,45 | - |
01 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,25 | - |
29 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,25 | - |
28 feb 2024 | 34,30 | 34,30 | 34,20 | 34,20 | 34,15 | 100 |
27 feb 2024 | 33,60 | 33,60 | 33,50 | 33,50 | 33,45 | - |
26 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,85 | 50 |
23 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,75 | - |
22 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,85 | - |
21 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,55 | - |
20 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,75 | - |
19 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,85 | - |
16 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,15 | - |
15 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,05 | 30 |
14 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,45 | - |
13 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,75 | - |
12 feb 2024 | 32,70 | 32,70 | 32,50 | 32,50 | 32,45 | 500 |
09 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,95 | 500 |
08 feb 2024 | 32,20 | 32,30 | 32,20 | 32,30 | 32,25 | 200 |
07 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,95 | - |
06 feb 2024 | 32,80 | 32,80 | 32,60 | 32,60 | 32,55 | 50 |
05 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,75 | 50 |
02 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,65 | - |
01 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,85 | - |
31 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,35 | - |
30 gen 2024 | 32,30 | 32,50 | 32,30 | 32,50 | 32,45 | 310 |
29 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,05 | - |
26 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,35 | - |
25 gen 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,06 | - |
24 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,55 | - |
23 gen 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,25 | - |
22 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,16 | - |
19 gen 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,66 | - |
18 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,96 | - |
17 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,96 | - |
16 gen 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,46 | - |
15 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,56 | - |
12 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,56 | - |
11 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,26 | - |
10 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,96 | - |
09 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,26 | - |
08 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,36 | - |
05 gen 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,86 | - |
04 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,56 | - |
03 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,46 | - |
02 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,76 | - |
29 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,26 | - |
28 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,16 | - |
27 dic 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,56 | - |
22 dic 2023 | 30,50 | 30,50 | 30,50 | 30,50 | 30,46 | 35 |
21 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,76 | - |
20 dic 2023 | 30,90 | 31,00 | 30,80 | 31,00 | 30,96 | 120 |
19 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,26 | - |
18 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 29,96 | - |
15 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,56 | - |
14 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,36 | - |
13 dic 2023 | 29,10 | 29,10 | 29,10 | 29,10 | 29,06 | - |
12 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,16 | - |
11 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,46 | 20 |
*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...