Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
09 mag 2024 | 32,64 | 32,86 | 32,60 | 32,86 | 32,86 | - |
08 mag 2024 | 32,43 | 32,83 | 32,42 | 32,83 | 32,83 | - |
07 mag 2024 | 32,60 | 32,62 | 32,42 | 32,45 | 32,45 | - |
06 mag 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
03 mag 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
02 mag 2024 | 32,25 | 32,41 | 32,25 | 32,41 | 32,41 | - |
30 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
29 apr 2024 | 32,50 | 32,91 | 32,50 | 32,69 | 32,69 | - |
26 apr 2024 | 32,33 | 32,33 | 32,13 | 32,32 | 32,32 | - |
25 apr 2024 | 32,07 | 32,10 | 31,85 | 31,99 | 31,99 | - |
24 apr 2024 | 32,92 | 32,95 | 32,64 | 32,64 | 32,64 | - |
23 apr 2024 | 33,24 | 33,39 | 33,15 | 33,39 | 33,39 | - |
22 apr 2024 | 32,82 | 32,94 | 32,74 | 32,94 | 32,94 | - |
19 apr 2024 | 31,91 | 32,03 | 31,91 | 31,93 | 31,93 | - |
18 apr 2024 | 32,00 | 32,03 | 31,56 | 31,56 | 31,56 | - |
17 apr 2024 | 32,08 | 32,22 | 31,82 | 31,82 | 31,82 | - |
16 apr 2024 | 32,17 | 32,17 | 32,05 | 32,12 | 32,12 | - |
15 apr 2024 | 32,94 | 32,95 | 32,63 | 32,63 | 32,63 | - |
12 apr 2024 | 33,56 | 33,66 | 33,23 | 33,23 | 33,23 | - |
11 apr 2024 | 33,08 | 33,10 | 32,88 | 33,10 | 33,10 | - |
10 apr 2024 | 33,46 | 33,48 | 33,22 | 33,22 | 33,22 | - |
09 apr 2024 | 33,31 | 33,72 | 33,29 | 33,66 | 33,66 | - |
08 apr 2024 | 33,58 | 33,69 | 33,23 | 33,23 | 33,23 | - |
05 apr 2024 | 33,40 | 33,43 | 33,16 | 33,43 | 33,43 | - |
04 apr 2024 | 33,27 | 33,27 | 32,75 | 33,15 | 33,15 | - |
03 apr 2024 | 33,44 | 33,49 | 33,26 | 33,36 | 33,36 | - |
02 apr 2024 | 33,55 | 33,55 | 32,76 | 32,76 | 32,76 | - |
28 mar 2024 | 33,51 | 33,51 | 33,10 | 33,23 | 33,23 | - |
27 mar 2024 | 33,51 | 33,53 | 33,34 | 33,34 | 33,34 | - |
26 mar 2024 | 32,97 | 33,15 | 32,97 | 33,15 | 33,15 | - |
25 mar 2024 | 32,41 | 32,55 | 32,41 | 32,50 | 32,50 | - |
22 mar 2024 | 32,62 | 32,69 | 32,43 | 32,43 | 32,43 | - |
21 mar 2024 | 32,78 | 33,07 | 32,78 | 33,07 | 33,07 | - |
20 mar 2024 | 33,01 | 33,01 | 32,82 | 32,82 | 32,82 | - |
19 mar 2024 | 33,13 | 33,13 | 32,99 | 33,11 | 33,11 | - |
18 mar 2024 | 33,23 | 33,25 | 33,20 | 33,23 | 33,23 | - |
15 mar 2024 | 32,80 | 32,95 | 32,70 | 32,70 | 32,70 | - |
14 mar 2024 | 32,82 | 32,86 | 32,61 | 32,61 | 32,61 | - |
13 mar 2024 | 32,34 | 32,34 | 31,85 | 31,85 | 31,85 | - |
12 mar 2024 | 31,91 | 31,91 | 31,75 | 31,76 | 31,76 | - |
11 mar 2024 | 32,09 | 32,09 | 31,86 | 31,86 | 31,86 | - |
08 mar 2024 | 31,49 | 31,76 | 31,49 | 31,75 | 31,75 | - |
07 mar 2024 | 31,71 | 32,09 | 31,67 | 32,09 | 32,09 | - |
06 mar 2024 | 31,75 | 31,91 | 31,75 | 31,91 | 31,91 | - |
05 mar 2024 | 31,14 | 31,23 | 31,08 | 31,08 | 31,08 | - |
04 mar 2024 | 31,11 | 31,13 | 31,02 | 31,04 | 31,04 | - |
01 mar 2024 | 31,43 | 31,55 | 31,42 | 31,55 | 31,55 | - |
29 feb 2024 | 31,33 | 31,34 | 31,18 | 31,31 | 31,31 | - |
28 feb 2024 | 31,31 | 31,31 | 30,91 | 31,19 | 31,19 | - |
27 feb 2024 | 31,68 | 31,78 | 31,11 | 31,11 | 31,11 | - |
26 feb 2024 | 32,28 | 32,34 | 32,28 | 32,34 | 32,34 | - |
23 feb 2024 | 32,50 | 32,75 | 32,25 | 32,75 | 32,75 | - |
22 feb 2024 | 33,19 | 33,19 | 32,89 | 32,92 | 32,92 | - |
21 feb 2024 | 33,15 | 33,25 | 33,15 | 33,21 | 33,21 | - |
20 feb 2024 | 32,55 | 32,55 | 32,30 | 32,30 | 32,30 | - |
19 feb 2024 | 32,55 | 33,13 | 32,55 | 33,13 | 33,13 | - |
16 feb 2024 | 32,64 | 32,67 | 32,38 | 32,49 | 32,49 | - |
15 feb 2024 | 32,97 | 33,06 | 32,82 | 32,92 | 32,92 | - |
14 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
13 feb 2024 | 34,80 | 34,80 | 34,54 | 34,54 | 34,54 | - |
12 feb 2024 | 33,89 | 34,00 | 33,89 | 33,91 | 33,91 | - |
09 feb 2024 | 34,19 | 34,27 | 33,89 | 33,89 | 33,89 | - |
08 feb 2024 | 34,27 | 34,29 | 34,14 | 34,20 | 34,20 | - |
07 feb 2024 | 34,42 | 34,54 | 34,39 | 34,53 | 34,53 | - |
06 feb 2024 | 34,38 | 34,42 | 34,30 | 34,30 | 34,30 | - |
05 feb 2024 | 34,33 | 34,35 | 34,22 | 34,33 | 34,33 | - |
02 feb 2024 | 34,06 | 34,06 | 33,96 | 34,06 | 34,06 | - |
01 feb 2024 | 34,22 | 34,40 | 34,22 | 34,30 | 34,30 | - |
31 gen 2024 | 34,11 | 34,18 | 33,96 | 33,98 | 33,98 | - |
30 gen 2024 | 33,79 | 34,79 | 33,68 | 34,01 | 34,01 | 10 |
29 gen 2024 | 33,99 | 33,99 | 33,79 | 33,86 | 33,86 | - |
26 gen 2024 | 33,60 | 33,71 | 33,60 | 33,62 | 33,62 | - |
25 gen 2024 | 33,63 | 33,80 | 33,54 | 33,68 | 33,68 | - |
24 gen 2024 | 33,53 | 33,66 | 33,49 | 33,66 | 33,66 | - |
23 gen 2024 | 33,96 | 34,00 | 33,69 | 34,00 | 34,00 | - |
22 gen 2024 | 33,68 | 33,89 | 33,68 | 33,88 | 33,88 | - |
19 gen 2024 | 34,01 | 34,24 | 34,01 | 34,24 | 34,24 | - |
18 gen 2024 | 34,48 | 34,86 | 34,48 | 34,74 | 34,74 | - |
17 gen 2024 | 34,64 | 34,64 | 34,41 | 34,47 | 34,47 | - |
16 gen 2024 | 35,57 | 35,78 | 35,57 | 35,68 | 35,68 | - |
15 gen 2024 | 35,69 | 35,70 | 35,58 | 35,70 | 35,70 | - |
12 gen 2024 | 35,40 | 35,58 | 35,36 | 35,58 | 35,58 | - |
11 gen 2024 | 34,42 | 34,43 | 33,91 | 33,91 | 33,91 | - |
10 gen 2024 | 33,96 | 34,12 | 33,96 | 34,05 | 34,05 | - |
09 gen 2024 | 33,94 | 34,30 | 33,88 | 34,30 | 34,30 | - |
08 gen 2024 | 33,74 | 33,74 | 33,68 | 33,68 | 33,68 | - |
05 gen 2024 | 33,37 | 33,59 | 33,33 | 33,54 | 33,54 | - |
04 gen 2024 | 33,61 | 33,63 | 33,41 | 33,41 | 33,41 | - |
03 gen 2024 | 33,44 | 33,44 | 33,25 | 33,39 | 33,39 | - |
02 gen 2024 | 33,35 | 33,50 | 33,35 | 33,47 | 33,47 | - |
29 dic 2023 | 33,24 | 33,26 | 33,22 | 33,23 | 33,23 | - |
28 dic 2023 | 32,97 | 33,02 | 32,85 | 33,02 | 33,02 | - |
28 dic 2023 | 65 Dividendo |
27 dic 2023 | 33,91 | 33,91 | 33,59 | 33,90 | -31,10 | - |
22 dic 2023 | 33,85 | 33,85 | 33,56 | 33,85 | -31,05 | - |
21 dic 2023 | 33,88 | 33,90 | 33,82 | 33,90 | -31,10 | - |
20 dic 2023 | 33,79 | 33,79 | 33,73 | 33,73 | -30,94 | - |
19 dic 2023 | 33,53 | 33,67 | 33,44 | 33,44 | -30,68 | - |
18 dic 2023 | 33,11 | 33,12 | 32,91 | 32,96 | -30,24 | - |
*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...