Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
08 mag 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
07 mag 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
06 mag 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
03 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
02 mag 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
01 mag 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
30 apr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
29 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
26 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
25 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
24 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
23 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
22 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
19 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
18 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
17 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
16 apr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
15 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
12 apr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
11 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
09 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
08 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
05 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
04 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
03 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
02 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
01 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
28 mar 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
27 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
26 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
25 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
22 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
21 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
20 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
19 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
18 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
15 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
14 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
13 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
12 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
11 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
08 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
07 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
07 mar 2024 | 0.109 Dividendo |
06 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,89 | - |
05 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,70 | - |
04 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,78 | - |
01 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,67 | - |
29 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,54 | - |
28 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,43 | - |
27 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,33 | - |
26 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,16 | - |
23 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,20 | - |
22 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,09 | - |
21 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,84 | - |
20 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,68 | - |
16 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,72 | - |
15 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,76 | - |
14 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,46 | - |
13 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,22 | - |
12 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,64 | - |
09 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
08 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,44 | - |
07 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,53 | - |
06 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,39 | - |
05 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,25 | - |
02 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,51 | - |
01 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,52 | - |
31 gen 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,18 | - |
30 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,51 | - |
29 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,34 | - |
26 gen 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,20 | - |
25 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,16 | - |
24 gen 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,85 | - |
23 gen 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,98 | - |
22 gen 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,93 | - |
19 gen 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,81 | - |
18 gen 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,54 | - |
17 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,42 | - |
16 gen 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,59 | - |
12 gen 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,76 | - |
11 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,74 | - |
10 gen 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,81 | - |
09 gen 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,79 | - |
08 gen 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,92 | - |
05 gen 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,75 | - |
04 gen 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,65 | - |
03 gen 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,68 | - |
02 gen 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 30,91 | - |
29 dic 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,76 | - |
28 dic 2023 | 30,93 | 30,93 | 30,93 | 30,93 | 30,83 | - |
27 dic 2023 | 30,89 | 30,89 | 30,89 | 30,89 | 30,79 | - |
26 dic 2023 | 30,82 | 30,82 | 30,82 | 30,82 | 30,72 | - |
22 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,54 | - |
21 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,44 | - |
20 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 30,18 | - |
19 dic 2023 | 30,75 | 30,75 | 30,75 | 30,75 | 30,65 | - |
*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...