Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
30 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
30 apr 2024 | 1.98 Dividendo |
29 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 32,31 | - |
26 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 32,12 | - |
25 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 32,07 | - |
24 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 32,95 | - |
23 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 32,48 | - |
22 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 32,38 | 1.000 |
19 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 31,48 | - |
18 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 31,57 | - |
17 apr 2024 | 33,12 | 33,69 | 33,12 | 33,69 | 31,74 | 15 |
16 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 31,44 | - |
15 apr 2024 | 33,47 | 33,88 | 33,47 | 33,88 | 31,92 | 600 |
12 apr 2024 | 33,60 | 33,67 | 33,60 | 33,67 | 31,73 | 260 |
11 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 31,73 | - |
10 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 31,85 | - |
09 apr 2024 | 34,29 | 34,29 | 34,19 | 34,19 | 32,22 | 5 |
08 apr 2024 | 34,06 | 34,47 | 34,06 | 34,47 | 32,48 | 20 |
05 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 32,35 | - |
04 apr 2024 | 34,89 | 35,12 | 34,89 | 35,12 | 33,09 | 5 |
03 apr 2024 | 34,62 | 34,90 | 34,62 | 34,90 | 32,88 | 1.300 |
02 apr 2024 | 34,57 | 34,94 | 34,57 | 34,94 | 32,92 | 10 |
28 mar 2024 | 34,64 | 34,81 | 34,64 | 34,68 | 32,68 | 300 |
27 mar 2024 | 34,44 | 34,44 | 34,36 | 34,36 | 32,38 | - |
26 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 32,49 | - |
25 mar 2024 | 34,49 | 34,51 | 34,49 | 34,49 | 32,49 | 400 |
22 mar 2024 | 34,63 | 34,63 | 34,61 | 34,63 | 32,64 | 600 |
21 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 32,81 | - |
20 mar 2024 | 34,53 | 34,58 | 34,53 | 34,58 | 32,58 | 34 |
19 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 32,32 | - |
18 mar 2024 | 34,35 | 34,35 | 34,34 | 34,34 | 32,36 | 250 |
15 mar 2024 | 33,82 | 34,38 | 33,82 | 34,38 | 32,39 | 1.507 |
14 mar 2024 | 33,81 | 33,81 | 33,76 | 33,76 | 31,82 | 1 |
13 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 31,85 | - |
12 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 31,22 | - |
11 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 31,50 | - |
08 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 31,13 | - |
07 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 30,68 | - |
06 mar 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 30,74 | - |
05 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 30,45 | - |
04 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 30,51 | - |
01 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 31,07 | - |
29 feb 2024 | 32,58 | 32,90 | 32,58 | 32,90 | 31,00 | 40 |
28 feb 2024 | 32,30 | 32,58 | 32,30 | 32,58 | 30,70 | 20 |
27 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 30,39 | - |
26 feb 2024 | 32,07 | 32,44 | 32,07 | 32,42 | 30,55 | 1.050 |
23 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 30,12 | - |
22 feb 2024 | 31,59 | 32,02 | 31,59 | 32,02 | 30,17 | 50 |
21 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 29,20 | - |
20 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 29,13 | - |
19 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 29,18 | - |
16 feb 2024 | 30,88 | 31,00 | 30,88 | 31,00 | 29,21 | 25 |
15 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 28,86 | - |
14 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 28,78 | - |
13 feb 2024 | 30,53 | 30,83 | 30,53 | 30,67 | 28,90 | 5.000 |
12 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 28,26 | - |
09 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 28,40 | - |
08 feb 2024 | 30,34 | 30,34 | 30,30 | 30,30 | 28,55 | 500 |
07 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 28,81 | - |
06 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 28,73 | - |
05 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 28,78 | - |
02 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 28,97 | - |
01 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 29,15 | - |
31 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 29,25 | - |
30 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 29,34 | - |
29 gen 2024 | 30,83 | 31,22 | 30,83 | 31,22 | 29,42 | 321 |
26 gen 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 28,85 | - |
25 gen 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 29,00 | - |
24 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 28,90 | - |
23 gen 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 28,89 | - |
22 gen 2024 | 30,73 | 30,73 | 30,66 | 30,66 | 28,89 | 100 |
19 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 28,26 | - |
18 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 27,89 | - |
17 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 27,64 | - |
16 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 27,49 | - |
15 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 27,72 | - |
12 gen 2024 | 29,33 | 29,42 | 29,33 | 29,42 | 27,72 | 300 |
11 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 28,02 | - |
10 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 27,74 | - |
09 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 28,20 | - |
08 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 28,06 | - |
05 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 28,06 | - |
04 gen 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,18 | - |
03 gen 2024 | 29,68 | 29,93 | 29,68 | 29,93 | 28,21 | 335 |
02 gen 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 27,83 | - |
29 dic 2023 | 29,44 | 29,50 | 29,44 | 29,50 | 27,80 | - |
28 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 27,88 | - |
27 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 28,02 | - |
22 dic 2023 | 29,35 | 29,67 | 29,35 | 29,67 | 27,96 | 50 |
21 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 27,54 | - |
20 dic 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 27,74 | - |
19 dic 2023 | 29,13 | 29,13 | 29,13 | 29,13 | 27,44 | - |
18 dic 2023 | 29,22 | 29,22 | 29,22 | 29,22 | 27,53 | - |
15 dic 2023 | 29,43 | 29,55 | 29,43 | 29,55 | 27,84 | 195 |
14 dic 2023 | 29,92 | 29,92 | 29,32 | 29,32 | 27,63 | 250 |
13 dic 2023 | 29,90 | 29,92 | 29,90 | 29,92 | 28,19 | 20 |
12 dic 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 28,08 | - |
11 dic 2023 | 29,96 | 29,96 | 29,96 | 29,96 | 28,23 | - |
08 dic 2023 | 29,82 | 29,99 | 29,82 | 29,99 | 28,25 | 170 |
*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...