Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
20 giu 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
18 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
17 giu 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
14 giu 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
13 giu 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
12 giu 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
11 giu 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
10 giu 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
07 giu 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
06 giu 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
05 giu 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
04 giu 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
03 giu 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
31 mag 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
30 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 mag 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
28 mag 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
24 mag 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
23 mag 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
22 mag 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
21 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
20 mag 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
17 mag 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
16 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
15 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
14 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
13 mag 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
10 mag 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
09 mag 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
08 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
07 mag 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
06 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
03 mag 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
02 mag 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
01 mag 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
30 apr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
29 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
26 apr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
25 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
24 apr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
22 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
19 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
18 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
17 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
16 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
15 apr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
12 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
11 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
10 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
09 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
08 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
05 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
04 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
03 apr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
02 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
01 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
28 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
27 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
26 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
25 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
22 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
21 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
20 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
19 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
18 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
15 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
14 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
13 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
12 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
11 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
08 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
07 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
06 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
05 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
05 mar 2024 | 0.126 Dividendo |
04 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,29 | - |
01 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,31 | - |
29 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,01 | - |
28 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,88 | - |
27 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,93 | - |
26 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,84 | - |
23 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,89 | - |
22 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,88 | - |
21 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,48 | - |
20 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,34 | - |
16 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,41 | - |
15 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,53 | - |
14 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,20 | - |
13 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,00 | - |
12 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,43 | - |
09 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,36 | - |
08 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,21 | - |
07 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,20 | - |
06 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,06 | - |
05 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,96 | - |
02 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,06 | - |
01 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,07 | - |
31 gen 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,74 | - |
*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...