Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 32,21 | 32,53 | 32,21 | 32,53 | 32,53 | 100 |
07 giu 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
06 giu 2024 | 32,10 | 32,28 | 32,10 | 32,17 | 32,17 | 55 |
05 giu 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
04 giu 2024 | 32,53 | 32,53 | 32,26 | 32,26 | 32,26 | 190 |
03 giu 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
31 mag 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
30 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
29 mag 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
28 mag 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
27 mag 2024 | 32,58 | 32,79 | 32,58 | 32,79 | 32,79 | 10 |
24 mag 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
23 mag 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
22 mag 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | 1.100 |
21 mag 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | 3 |
20 mag 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
17 mag 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
16 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
16 mag 2024 | 0.344 Dividendo |
15 mag 2024 | 34,13 | 34,13 | 33,97 | 33,97 | 33,63 | 100 |
14 mag 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,03 | - |
13 mag 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,91 | - |
10 mag 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,67 | - |
09 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,36 | - |
08 mag 2024 | 33,83 | 33,83 | 33,81 | 33,81 | 33,47 | 1.500 |
07 mag 2024 | 33,81 | 33,98 | 33,81 | 33,98 | 33,64 | 10 |
06 mag 2024 | 33,49 | 33,87 | 33,49 | 33,87 | 33,53 | 30 |
03 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,26 | - |
02 mag 2024 | 34,05 | 34,05 | 33,47 | 33,47 | 33,14 | 25 |
30 apr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,63 | - |
29 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,68 | 30 |
26 apr 2024 | 34,11 | 34,15 | 34,11 | 34,15 | 33,80 | 33 |
25 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,69 | - |
24 apr 2024 | 33,95 | 34,08 | 33,95 | 34,08 | 33,74 | 50 |
23 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,56 | - |
22 apr 2024 | 33,65 | 33,93 | 33,65 | 33,93 | 33,59 | 42 |
19 apr 2024 | 33,63 | 33,63 | 33,17 | 33,17 | 32,84 | 10 |
18 apr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,17 | - |
17 apr 2024 | 33,33 | 33,50 | 33,33 | 33,50 | 33,16 | 76 |
16 apr 2024 | 33,75 | 33,75 | 33,66 | 33,66 | 33,32 | 2 |
15 apr 2024 | 34,50 | 34,50 | 34,06 | 34,06 | 33,71 | 3 |
12 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,50 | - |
11 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,35 | - |
10 apr 2024 | 33,03 | 33,62 | 33,03 | 33,62 | 33,27 | 10 |
09 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,64 | 100 |
08 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,29 | 21 |
05 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,81 | - |
04 apr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,88 | - |
03 apr 2024 | 32,21 | 32,21 | 31,98 | 31,98 | 31,66 | 20 |
02 apr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,87 | 12 |
28 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,47 | - |
27 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,46 | - |
26 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,82 | - |
25 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,45 | 49 |
22 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,30 | - |
21 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,34 | - |
20 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,13 | - |
19 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 29,98 | - |
18 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 29,86 | - |
15 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,70 | - |
14 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,65 | - |
13 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,13 | - |
12 mar 2024 | 29,37 | 29,54 | 29,37 | 29,54 | 29,24 | 40 |
11 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,10 | - |
08 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 28,99 | - |
07 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 28,89 | - |
06 mar 2024 | 28,91 | 29,38 | 28,91 | 29,38 | 29,08 | 80 |
05 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,58 | - |
04 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,15 | - |
01 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,75 | - |
29 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,59 | - |
28 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,84 | - |
27 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 28,87 | - |
26 feb 2024 | 29,34 | 29,34 | 29,16 | 29,16 | 28,86 | 513 |
23 feb 2024 | 29,56 | 29,56 | 29,53 | 29,53 | 29,23 | 850 |
22 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,37 | - |
21 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,03 | - |
20 feb 2024 | 29,53 | 29,73 | 29,53 | 29,73 | 29,43 | 200 |
19 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,94 | - |
16 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,13 | - |
15 feb 2024 | 29,25 | 29,25 | 29,10 | 29,10 | 28,81 | 140 |
15 feb 2024 | 0.344 Dividendo |
14 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 28,95 | - |
13 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,92 | - |
12 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,81 | - |
09 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 28,80 | - |
08 feb 2024 | 29,46 | 29,46 | 29,24 | 29,24 | 28,60 | 180 |
07 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 28,92 | - |
06 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,76 | - |
05 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 28,65 | - |
02 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | - |
01 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 28,78 | - |
31 gen 2024 | 29,33 | 29,33 | 29,08 | 29,08 | 28,46 | 300 |
30 gen 2024 | 29,14 | 29,20 | 29,14 | 29,20 | 28,57 | 5 |
29 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,35 | - |
26 gen 2024 | 28,58 | 28,85 | 28,58 | 28,85 | 28,23 | 41 |
25 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,59 | - |
24 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 27,52 | - |
23 gen 2024 | 28,07 | 28,08 | 28,07 | 28,08 | 27,47 | 50 |
22 gen 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,20 | - |
*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...