Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | 25 |
07 mag 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
06 mag 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
03 mag 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
02 mag 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
30 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
29 apr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
26 apr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
25 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
24 apr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
23 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
22 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
19 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
18 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
17 apr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
16 apr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
15 apr 2024 | 33,08 | 33,49 | 33,08 | 33,49 | 33,49 | 25 |
12 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
11 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
10 apr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
09 apr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
08 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
05 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
04 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
03 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
02 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
28 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
27 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
26 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
25 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
22 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
21 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
20 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
19 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
18 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
15 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
14 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
13 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
12 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
11 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
08 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
07 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
06 mar 2024 | 31,91 | 32,32 | 31,91 | 32,32 | 32,32 | 20 |
05 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
04 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
01 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
29 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
28 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
27 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
26 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
23 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
22 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
21 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
20 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
19 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
16 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
15 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
14 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
13 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
12 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
09 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
08 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
07 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
06 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
05 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
02 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
01 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
31 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
30 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
29 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
26 gen 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
25 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
24 gen 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
23 gen 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
22 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
19 gen 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
18 gen 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
17 gen 2024 | 35,00 | 35,00 | 34,99 | 34,99 | 34,99 | 100 |
16 gen 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
15 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
12 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
11 gen 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
10 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
09 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
08 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
05 gen 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
04 gen 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
03 gen 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
02 gen 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 dic 2023 | 33,36 | 33,36 | 33,27 | 33,27 | 33,27 | - |
28 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
28 dic 2023 | 65 Dividendo |
27 dic 2023 | 34,01 | 34,01 | 34,01 | 34,01 | -30,99 | - |
22 dic 2023 | 33,92 | 33,92 | 33,92 | 33,92 | -30,91 | - |
21 dic 2023 | 33,91 | 33,91 | 33,91 | 33,91 | -30,90 | - |
20 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | -30,95 | - |
19 dic 2023 | 33,55 | 33,55 | 33,55 | 33,55 | -30,57 | - |
18 dic 2023 | 33,27 | 33,27 | 33,27 | 33,27 | -30,32 | - |
15 dic 2023 | 33,90 | 33,90 | 33,90 | 33,90 | -30,89 | - |
14 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | -31,42 | - |
*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...