Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
30 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
29 mag 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
28 mag 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
27 mag 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
24 mag 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
23 mag 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
22 mag 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
21 mag 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
20 mag 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
17 mag 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
16 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
15 mag 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
14 mag 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
13 mag 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
10 mag 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
09 mag 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
08 mag 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
07 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
06 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
03 mag 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
02 mag 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
30 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
29 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
26 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
25 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
24 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
23 apr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
22 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
18 apr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
17 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
16 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
15 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
12 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
11 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
10 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
09 apr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
08 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
05 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
04 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
03 apr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
02 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
28 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
27 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
26 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
25 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
22 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
21 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
20 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
19 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
18 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
15 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
14 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
13 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
12 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
08 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
07 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
06 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
05 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
04 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
01 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
29 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
29 feb 2024 | 0.22 Dividendo |
28 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,80 | - |
27 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,80 | - |
26 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,82 | - |
23 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,09 | - |
22 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,05 | - |
21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,81 | - |
20 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,89 | - |
19 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,89 | - |
16 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 33,96 | - |
15 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,01 | - |
14 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,00 | - |
13 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,76 | - |
12 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,74 | - |
09 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,79 | - |
08 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,78 | - |
07 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,89 | - |
06 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,76 | - |
05 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,65 | - |
02 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,47 | - |
01 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,79 | - |
31 gen 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,89 | - |
30 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,20 | - |
29 gen 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,79 | - |
26 gen 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,79 | - |
25 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,81 | - |
24 gen 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,04 | - |
23 gen 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,04 | - |
22 gen 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,08 | 79 |
19 gen 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,74 | - |
18 gen 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,74 | - |
17 gen 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,59 | - |
16 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 33,95 | - |
15 gen 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,11 | - |
12 gen 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,11 | - |
11 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,18 | - |
*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...