Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
09 mag 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
08 mag 2024 | 34,63 | 34,63 | 34,63 | 34,12 | 34,12 | 500 |
07 mag 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
06 mag 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
03 mag 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
02 mag 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
30 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
29 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
26 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
25 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
24 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
23 apr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
22 apr 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
19 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
18 apr 2024 | 34,13 | 34,13 | 34,13 | 33,90 | 33,90 | 40 |
17 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
16 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
15 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
12 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
11 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
10 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
09 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
08 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
05 apr 2024 | 32,93 | 32,93 | 32,93 | 33,31 | 33,31 | 200 |
04 apr 2024 | 34,65 | 34,65 | 34,65 | 34,31 | 34,31 | 50 |
03 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
02 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
28 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
27 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
26 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
25 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
22 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
21 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
20 mar 2024 | 27,31 | 27,31 | 27,31 | 28,09 | 28,09 | 250 |
19 mar 2024 | 28,26 | 28,26 | 28,26 | 26,99 | 26,99 | 250 |
18 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
15 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
14 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
13 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
12 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
11 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
07 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
06 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
05 mar 2024 | 25,02 | 25,02 | 25,02 | 24,57 | 24,57 | 310 |
04 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
04 mar 2024 | 0.09237 Dividendo |
01 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,38 | - |
29 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,62 | - |
28 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,18 | - |
27 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,19 | - |
26 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,23 | - |
23 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,70 | - |
22 feb 2024 | 26,15 | 26,15 | 26,15 | 25,48 | 25,39 | 250 |
21 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,41 | - |
20 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,25 | - |
19 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,19 | - |
16 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,66 | - |
15 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,05 | - |
14 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,50 | - |
13 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,42 | - |
12 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,63 | - |
09 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,81 | - |
08 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,63 | - |
07 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,17 | - |
06 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,32 | - |
05 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,26 | - |
02 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,88 | - |
01 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,78 | - |
31 gen 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,13 | - |
30 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,05 | - |
29 gen 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,89 | - |
26 gen 2024 | 27,44 | 27,44 | 27,44 | 27,92 | 27,82 | 50 |
25 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,03 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,24 | - |
19 gen 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,23 | - |
18 gen 2024 | 24,77 | 24,77 | 24,77 | 25,06 | 24,97 | 250 |
17 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,15 | - |
16 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,31 | - |
15 gen 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,24 | - |
12 gen 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,91 | - |
11 gen 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,01 | - |
10 gen 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,66 | - |
09 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,89 | - |
08 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 28,98 | - |
05 gen 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,00 | - |
04 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,47 | - |
03 gen 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,00 | - |
02 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,57 | - |
29 dic 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,21 | - |
28 dic 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,03 | - |
27 dic 2023 | 31,06 | 31,06 | 31,06 | 31,06 | 30,95 | - |
22 dic 2023 | 30,69 | 30,69 | 30,69 | 30,69 | 30,58 | - |
21 dic 2023 | 28,56 | 28,56 | 28,56 | 28,56 | 28,46 | - |
20 dic 2023 | 29,57 | 29,57 | 29,57 | 29,57 | 29,46 | - |
19 dic 2023 | 29,07 | 29,07 | 29,07 | 29,15 | 29,04 | 40 |
18 dic 2023 | 28,56 | 28,56 | 28,56 | 28,56 | 28,46 | - |
*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...