Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | 30 |
16 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
15 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
14 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
13 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
10 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
09 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
09 mag 2024 | 0.3071 Dividendo |
08 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,66 | - |
07 mag 2024 | 35,26 | 35,97 | 35,26 | 35,97 | 35,66 | 30 |
06 mag 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,57 | - |
03 mag 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,57 | - |
02 mag 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,08 | - |
30 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,79 | - |
29 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,79 | - |
26 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 33,85 | - |
25 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 33,85 | - |
24 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 33,85 | - |
23 apr 2024 | 33,35 | 34,14 | 33,35 | 34,14 | 33,85 | 35 |
22 apr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,71 | - |
19 apr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,21 | - |
18 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,95 | - |
17 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,95 | - |
16 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,95 | - |
15 apr 2024 | 32,67 | 32,67 | 32,23 | 32,23 | 31,95 | 150 |
12 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,64 | - |
11 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,64 | - |
10 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,21 | - |
09 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,09 | - |
08 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,09 | - |
05 apr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,31 | - |
04 apr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,31 | - |
03 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,61 | - |
02 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,61 | - |
28 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,57 | - |
27 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,78 | - |
26 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,37 | - |
25 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,41 | - |
22 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,29 | - |
21 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,02 | - |
20 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,77 | - |
19 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,77 | - |
18 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,89 | - |
15 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,89 | - |
14 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,96 | - |
13 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,53 | - |
12 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,53 | - |
11 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,93 | - |
08 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,72 | - |
07 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,72 | - |
06 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,72 | - |
05 mar 2024 | 32,33 | 32,33 | 31,99 | 31,99 | 31,72 | 35 |
04 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,64 | - |
01 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,64 | - |
29 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,52 | - |
28 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,52 | - |
27 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,51 | - |
26 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,46 | - |
23 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,78 | - |
22 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,00 | - |
21 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,99 | - |
20 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,99 | - |
19 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,99 | - |
16 feb 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 32,98 | - |
15 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,67 | - |
14 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,67 | - |
13 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,74 | - |
12 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,74 | - |
09 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,79 | - |
08 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,79 | - |
08 feb 2024 | 0.3071 Dividendo |
07 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,65 | - |
06 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,65 | - |
05 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,97 | - |
02 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,97 | - |
01 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,97 | - |
31 gen 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,03 | - |
30 gen 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,03 | - |
29 gen 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 32,78 | - |
26 gen 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,68 | - |
25 gen 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 32,68 | - |
24 gen 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,52 | - |
23 gen 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,52 | - |
22 gen 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,52 | - |
19 gen 2024 | 34,06 | 34,18 | 34,06 | 34,18 | 33,58 | 134 |
18 gen 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 33,80 | - |
17 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,30 | - |
16 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,30 | - |
15 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,30 | - |
12 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,30 | - |
11 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,30 | - |
10 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,04 | - |
09 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,77 | - |
08 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,77 | - |
05 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,77 | - |
04 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,77 | - |
03 gen 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 33,53 | - |
02 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,26 | - |
29 dic 2023 | 33,69 | 33,86 | 33,69 | 33,86 | 33,26 | - |
28 dic 2023 | 33,58 | 33,58 | 33,58 | 33,58 | 32,99 | - |
*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...