Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 200 |
06 mag 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
03 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
02 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
30 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
29 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
29 apr 2024 | 2 Dividendo |
26 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 34,60 | - |
25 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 34,41 | - |
24 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 34,46 | - |
23 apr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 33,99 | - |
22 apr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 34,08 | - |
19 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 33,75 | - |
18 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 34,27 | - |
17 apr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 33,99 | - |
16 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 33,84 | - |
15 apr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 34,36 | - |
12 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 34,84 | - |
11 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,51 | - |
10 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 34,55 | - |
09 apr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 35,40 | - |
08 apr 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 35,97 | - |
05 apr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 35,03 | - |
04 apr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 35,40 | - |
03 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 34,46 | - |
02 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 34,41 | - |
28 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 34,65 | - |
27 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 34,17 | - |
26 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 33,99 | - |
25 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 33,42 | - |
22 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 32,95 | - |
21 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 32,76 | - |
20 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,38 | - |
19 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 32,61 | - |
18 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 32,76 | - |
15 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,13 | - |
14 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,32 | - |
13 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 33,42 | - |
12 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 33,70 | - |
11 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 33,18 | - |
08 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 33,18 | - |
07 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 33,04 | - |
06 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 32,99 | - |
05 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 32,95 | - |
04 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 33,28 | - |
01 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 33,56 | - |
29 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,32 | - |
28 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 33,28 | - |
27 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 33,18 | - |
26 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 32,90 | - |
23 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 32,71 | - |
22 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,38 | - |
21 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,38 | - |
20 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 32,71 | - |
19 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 33,32 | - |
16 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 33,61 | - |
15 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,13 | - |
14 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,47 | - |
13 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 32,38 | - |
12 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 32,61 | - |
09 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 32,76 | - |
08 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 32,85 | - |
07 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 32,95 | - |
06 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 32,80 | - |
05 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,13 | - |
02 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 33,61 | - |
01 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 33,75 | - |
31 gen 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 34,27 | - |
30 gen 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 34,08 | - |
29 gen 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 34,46 | - |
26 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 33,84 | - |
25 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 33,13 | - |
24 gen 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 32,95 | - |
23 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 32,66 | - |
22 gen 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,47 | - |
19 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 32,28 | - |
18 gen 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 32,43 | - |
17 gen 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 31,91 | - |
16 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,14 | - |
15 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,14 | - |
12 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,14 | - |
11 gen 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 31,72 | - |
10 gen 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 31,91 | - |
09 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 31,86 | - |
08 gen 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 31,29 | - |
05 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 31,05 | - |
04 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 30,77 | - |
03 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 30,96 | - |
02 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 30,82 | - |
29 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 31,20 | - |
28 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 31,20 | - |
27 dic 2023 | 32,75 | 32,75 | 32,75 | 32,75 | 30,96 | - |
22 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 31,10 | - |
21 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 31,20 | - |
20 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 31,43 | - |
19 dic 2023 | 33,15 | 33,15 | 33,15 | 33,15 | 31,34 | - |
18 dic 2023 | 33,95 | 33,95 | 33,95 | 33,95 | 32,09 | - |
15 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 31,91 | - |
14 dic 2023 | 33,65 | 33,65 | 33,65 | 33,65 | 31,81 | - |
13 dic 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 31,29 | - |
*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...