Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | 150 |
30 apr 2024 | 36,60 | 36,67 | 35,97 | 36,32 | 36,32 | - |
29 apr 2024 | 36,69 | 36,89 | 36,53 | 36,57 | 36,57 | - |
26 apr 2024 | 36,85 | 36,85 | 36,38 | 36,66 | 36,66 | - |
25 apr 2024 | 36,57 | 36,76 | 36,35 | 36,75 | 36,75 | - |
24 apr 2024 | 36,49 | 36,63 | 35,86 | 36,63 | 36,63 | - |
23 apr 2024 | 36,27 | 36,36 | 36,04 | 36,20 | 36,20 | - |
22 apr 2024 | 36,21 | 36,37 | 35,97 | 36,37 | 36,37 | - |
19 apr 2024 | 35,11 | 36,15 | 35,11 | 35,99 | 35,99 | - |
18 apr 2024 | 35,37 | 35,46 | 34,92 | 35,38 | 35,38 | - |
17 apr 2024 | 35,49 | 35,60 | 35,24 | 35,29 | 35,29 | - |
16 apr 2024 | 35,58 | 35,75 | 35,18 | 35,41 | 35,41 | - |
15 apr 2024 | 35,85 | 36,06 | 35,74 | 35,74 | 35,74 | - |
12 apr 2024 | 36,04 | 36,67 | 35,81 | 35,92 | 35,92 | - |
11 apr 2024 | 36,18 | 36,21 | 35,73 | 35,90 | 35,90 | - |
10 apr 2024 | 36,17 | 36,31 | 36,15 | 36,31 | 36,31 | - |
09 apr 2024 | 35,87 | 36,08 | 35,53 | 35,83 | 35,83 | - |
08 apr 2024 | 36,17 | 36,27 | 36,13 | 36,17 | 36,17 | - |
05 apr 2024 | 36,17 | 36,26 | 35,84 | 36,17 | 36,17 | - |
04 apr 2024 | 36,45 | 36,53 | 36,13 | 36,13 | 36,13 | - |
03 apr 2024 | 36,40 | 36,48 | 36,26 | 36,34 | 36,34 | - |
02 apr 2024 | 36,21 | 36,40 | 35,81 | 36,26 | 36,26 | - |
28 mar 2024 | 35,61 | 36,13 | 35,61 | 36,13 | 36,13 | - |
27 mar 2024 | 35,24 | 35,47 | 35,24 | 35,41 | 35,41 | - |
26 mar 2024 | 35,24 | 35,27 | 34,84 | 35,24 | 35,24 | - |
25 mar 2024 | 35,24 | 35,48 | 35,23 | 35,32 | 35,32 | - |
22 mar 2024 | 35,44 | 35,66 | 35,38 | 35,43 | 35,43 | - |
21 mar 2024 | 34,72 | 35,57 | 34,64 | 35,52 | 35,52 | - |
20 mar 2024 | 34,45 | 34,86 | 34,44 | 34,73 | 34,73 | - |
19 mar 2024 | 34,26 | 34,66 | 34,18 | 34,66 | 34,66 | - |
18 mar 2024 | 33,93 | 34,20 | 33,85 | 34,15 | 34,15 | - |
15 mar 2024 | 33,90 | 34,16 | 33,85 | 34,08 | 34,08 | - |
14 mar 2024 | 33,79 | 33,87 | 33,64 | 33,64 | 33,64 | - |
13 mar 2024 | 33,61 | 34,07 | 33,59 | 33,91 | 33,91 | - |
12 mar 2024 | 33,54 | 33,68 | 33,48 | 33,64 | 33,64 | - |
11 mar 2024 | 32,86 | 33,31 | 32,82 | 33,31 | 33,31 | - |
08 mar 2024 | 32,79 | 33,01 | 32,71 | 32,89 | 32,89 | - |
07 mar 2024 | 33,03 | 33,07 | 32,88 | 32,89 | 32,89 | - |
07 mar 2024 | 0.475 Dividendo |
06 mar 2024 | 33,79 | 33,91 | 33,60 | 33,61 | 33,14 | - |
05 mar 2024 | 33,43 | 34,10 | 33,37 | 33,74 | 33,26 | - |
04 mar 2024 | 33,49 | 33,57 | 33,16 | 33,44 | 32,97 | - |
01 mar 2024 | 33,29 | 33,53 | 33,20 | 33,53 | 33,06 | - |
29 feb 2024 | 32,51 | 33,43 | 32,42 | 33,40 | 32,93 | - |
28 feb 2024 | 32,34 | 32,53 | 32,30 | 32,42 | 31,96 | - |
27 feb 2024 | 31,97 | 32,22 | 31,97 | 32,11 | 31,66 | - |
26 feb 2024 | 32,25 | 32,43 | 32,01 | 32,07 | 31,62 | - |
23 feb 2024 | 32,26 | 32,29 | 32,01 | 32,25 | 31,79 | - |
22 feb 2024 | 32,08 | 32,53 | 31,82 | 32,23 | 31,77 | - |
21 feb 2024 | 31,53 | 31,97 | 31,49 | 31,90 | 31,45 | - |
20 feb 2024 | 31,78 | 31,78 | 31,39 | 31,47 | 31,03 | - |
19 feb 2024 | 31,84 | 31,89 | 31,83 | 31,83 | 31,38 | - |
16 feb 2024 | 31,73 | 31,97 | 31,68 | 31,90 | 31,45 | - |
15 feb 2024 | 30,85 | 31,72 | 30,85 | 31,72 | 31,27 | - |
14 feb 2024 | 31,78 | 31,97 | 30,58 | 30,82 | 30,38 | - |
13 feb 2024 | 32,05 | 32,22 | 31,73 | 31,73 | 31,28 | - |
12 feb 2024 | 31,52 | 32,01 | 31,50 | 32,01 | 31,56 | - |
09 feb 2024 | 31,57 | 31,73 | 31,41 | 31,49 | 31,04 | - |
08 feb 2024 | 31,81 | 31,89 | 31,50 | 31,65 | 31,20 | 150 |
07 feb 2024 | 31,90 | 32,00 | 31,73 | 31,85 | 31,40 | - |
06 feb 2024 | 32,00 | 32,18 | 31,84 | 31,84 | 31,39 | - |
05 feb 2024 | 32,23 | 32,30 | 31,92 | 32,26 | 31,80 | - |
02 feb 2024 | 32,07 | 32,28 | 31,81 | 32,28 | 31,82 | - |
01 feb 2024 | 32,12 | 32,36 | 31,91 | 32,01 | 31,56 | - |
31 gen 2024 | 32,53 | 32,59 | 32,14 | 32,14 | 31,69 | - |
30 gen 2024 | 32,13 | 32,42 | 32,06 | 32,42 | 31,96 | - |
29 gen 2024 | 32,12 | 32,24 | 31,82 | 32,04 | 31,59 | - |
26 gen 2024 | 31,69 | 32,11 | 31,61 | 32,11 | 31,66 | - |
25 gen 2024 | 31,34 | 31,64 | 31,21 | 31,61 | 31,16 | - |
24 gen 2024 | 31,28 | 31,39 | 31,16 | 31,32 | 30,88 | - |
23 gen 2024 | 31,12 | 31,33 | 31,12 | 31,33 | 30,89 | - |
22 gen 2024 | 30,97 | 31,16 | 30,95 | 31,15 | 30,71 | - |
19 gen 2024 | 31,09 | 31,09 | 30,77 | 31,06 | 30,62 | - |
18 gen 2024 | 31,09 | 31,31 | 31,00 | 31,22 | 30,78 | - |
17 gen 2024 | 31,70 | 31,89 | 31,24 | 31,24 | 30,80 | - |
16 gen 2024 | 31,87 | 32,02 | 31,77 | 31,78 | 31,33 | - |
15 gen 2024 | 31,87 | 32,08 | 31,85 | 32,04 | 31,59 | - |
12 gen 2024 | 31,69 | 32,23 | 31,61 | 31,79 | 31,34 | - |
11 gen 2024 | 32,13 | 32,25 | 31,44 | 31,63 | 31,18 | - |
10 gen 2024 | 32,38 | 32,49 | 32,11 | 32,14 | 31,69 | - |
09 gen 2024 | 32,50 | 32,77 | 32,09 | 32,36 | 31,90 | - |
08 gen 2024 | 32,36 | 32,47 | 31,72 | 32,47 | 32,01 | - |
05 gen 2024 | 32,75 | 32,85 | 32,32 | 32,41 | 31,95 | - |
04 gen 2024 | 33,26 | 33,42 | 32,69 | 32,69 | 32,23 | - |
03 gen 2024 | 32,38 | 33,27 | 32,38 | 33,26 | 32,79 | - |
02 gen 2024 | 31,60 | 32,33 | 31,60 | 32,32 | 31,86 | - |
29 dic 2023 | 31,57 | 31,63 | 31,57 | 31,59 | 31,14 | - |
28 dic 2023 | 31,65 | 31,73 | 31,47 | 31,55 | 31,10 | - |
27 dic 2023 | 31,83 | 31,83 | 31,47 | 31,47 | 31,03 | - |
22 dic 2023 | 31,70 | 32,06 | 31,63 | 31,93 | 31,48 | - |
21 dic 2023 | 31,77 | 31,81 | 31,46 | 31,69 | 31,24 | - |
20 dic 2023 | 32,01 | 32,16 | 31,77 | 31,77 | 31,32 | - |
19 dic 2023 | 31,75 | 31,98 | 31,73 | 31,95 | 31,50 | - |
18 dic 2023 | 31,77 | 32,27 | 31,74 | 31,83 | 31,38 | - |
15 dic 2023 | 31,57 | 31,72 | 31,38 | 31,44 | 31,00 | - |
14 dic 2023 | 31,87 | 31,90 | 31,58 | 31,58 | 31,13 | - |
13 dic 2023 | 31,92 | 32,02 | 31,56 | 31,84 | 31,39 | 17 |
12 dic 2023 | 32,38 | 32,41 | 31,78 | 31,90 | 31,45 | - |
11 dic 2023 | 33,00 | 33,00 | 32,26 | 32,26 | 31,80 | - |
08 dic 2023 | 32,40 | 33,00 | 32,38 | 33,00 | 32,53 | - |
*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...