Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
30 mag 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
29 mag 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
28 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
24 mag 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
23 mag 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
22 mag 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
21 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
20 mag 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
17 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
16 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
15 mag 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
14 mag 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
13 mag 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
10 mag 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
09 mag 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
08 mag 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
07 mag 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
06 mag 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
03 mag 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
02 mag 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
01 mag 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
30 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
29 apr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
26 apr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
25 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
24 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
23 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 apr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
19 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
18 apr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
17 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
16 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
15 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
12 apr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
11 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
10 apr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
09 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
08 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
05 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
04 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
03 apr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
02 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
01 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
28 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
27 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
26 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
25 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
22 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
21 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
20 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
19 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
18 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
15 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
15 mar 2024 | 0.117 Dividendo |
14 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,05 | - |
13 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,21 | - |
12 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,28 | - |
11 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,01 | - |
08 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,10 | - |
07 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,20 | - |
06 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,87 | - |
05 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,51 | - |
04 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,66 | - |
01 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,73 | - |
29 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,41 | - |
28 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,31 | - |
27 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,53 | - |
26 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,48 | - |
23 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,53 | - |
22 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,52 | - |
21 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,21 | - |
20 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,15 | - |
16 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,07 | - |
15 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,98 | - |
14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,69 | - |
13 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,40 | - |
12 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,85 | - |
09 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,76 | - |
08 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,72 | - |
07 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,75 | - |
06 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,70 | - |
05 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,42 | - |
02 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,57 | - |
01 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,75 | - |
31 gen 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,46 | - |
30 gen 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,62 | - |
29 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,73 | - |
26 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,57 | - |
25 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,48 | - |
24 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,39 | - |
23 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,18 | - |
22 gen 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,16 | - |
19 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,18 | - |
18 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,04 | - |
17 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,81 | - |
16 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,21 | - |
12 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,69 | - |
11 gen 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,58 | - |
10 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,56 | - |
*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...