Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | 20 |
09 mag 2024 | 33,28 | 33,56 | 33,28 | 33,56 | 33,56 | 20 |
08 mag 2024 | 32,52 | 33,28 | 32,52 | 33,28 | 33,28 | 3.380 |
07 mag 2024 | 32,23 | 32,52 | 32,23 | 32,52 | 32,52 | 100 |
06 mag 2024 | 31,48 | 32,23 | 31,48 | 32,23 | 32,23 | 350 |
03 mag 2024 | 32,55 | 32,55 | 31,40 | 31,48 | 31,48 | 650 |
02 mag 2024 | 32,56 | 32,56 | 32,01 | 32,17 | 32,17 | 316 |
30 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | 515 |
30 apr 2024 | 1.98 Dividendo |
29 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,02 | - |
26 apr 2024 | 34,10 | 34,10 | 33,90 | 34,00 | 32,02 | 220 |
25 apr 2024 | 34,27 | 34,27 | 33,86 | 33,86 | 31,89 | 180 |
24 apr 2024 | 34,87 | 34,87 | 34,43 | 34,43 | 32,42 | 1.000 |
23 apr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 32,47 | - |
22 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 32,25 | - |
19 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 31,74 | - |
18 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 31,74 | - |
17 apr 2024 | 33,26 | 33,70 | 33,26 | 33,70 | 31,74 | 500 |
16 apr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 31,62 | - |
15 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 31,75 | - |
12 apr 2024 | 33,59 | 33,91 | 33,59 | 33,91 | 31,94 | 1.000 |
11 apr 2024 | 33,86 | 33,86 | 33,24 | 33,24 | 31,30 | 3.332 |
10 apr 2024 | 34,02 | 34,02 | 33,82 | 33,86 | 31,89 | 1.481 |
09 apr 2024 | 34,31 | 34,31 | 34,28 | 34,28 | 32,28 | 100 |
08 apr 2024 | 34,30 | 34,31 | 34,30 | 34,31 | 32,31 | 512 |
05 apr 2024 | 34,49 | 34,49 | 34,10 | 34,10 | 32,11 | 300 |
04 apr 2024 | 34,96 | 35,04 | 34,95 | 34,95 | 32,91 | 150 |
03 apr 2024 | 34,85 | 34,96 | 34,85 | 34,96 | 32,92 | 1.000 |
02 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 32,84 | - |
28 mar 2024 | 34,64 | 34,87 | 34,64 | 34,87 | 32,83 | 200 |
27 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 32,59 | - |
26 mar 2024 | 34,72 | 34,76 | 34,60 | 34,60 | 32,59 | 530 |
25 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 32,70 | - |
22 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 32,83 | - |
21 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 32,83 | - |
20 mar 2024 | 34,53 | 34,87 | 34,53 | 34,87 | 32,83 | 30 |
19 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,35 | - |
18 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 32,35 | - |
15 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 31,88 | - |
14 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 31,87 | - |
13 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 31,87 | - |
12 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 31,38 | - |
11 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 31,52 | - |
08 mar 2024 | 33,03 | 33,49 | 33,03 | 33,47 | 31,52 | 500 |
07 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 30,85 | - |
06 mar 2024 | 32,62 | 32,79 | 32,62 | 32,76 | 30,85 | 605 |
05 mar 2024 | 32,63 | 32,63 | 32,54 | 32,54 | 30,65 | 310 |
04 mar 2024 | 32,63 | 32,72 | 32,60 | 32,72 | 30,81 | 1.930 |
01 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 31,07 | - |
29 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 30,84 | - |
28 feb 2024 | 32,37 | 32,75 | 32,37 | 32,75 | 30,84 | 601 |
27 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 30,48 | - |
26 feb 2024 | 32,20 | 32,43 | 32,20 | 32,37 | 30,48 | 1.005 |
23 feb 2024 | 32,19 | 32,31 | 31,94 | 32,31 | 30,42 | 370 |
22 feb 2024 | 31,50 | 32,19 | 31,50 | 32,19 | 30,32 | 600 |
21 feb 2024 | 31,12 | 31,44 | 31,12 | 31,44 | 29,61 | 250 |
20 feb 2024 | 31,02 | 31,12 | 31,02 | 31,12 | 29,31 | 100 |
19 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 29,22 | - |
16 feb 2024 | 30,82 | 31,02 | 30,82 | 31,02 | 29,22 | 20 |
15 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 28,84 | - |
14 feb 2024 | 30,75 | 30,75 | 30,62 | 30,62 | 28,84 | 130 |
13 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 28,95 | - |
12 feb 2024 | 30,13 | 30,77 | 30,13 | 30,77 | 28,98 | 170 |
09 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 28,50 | - |
08 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 28,92 | - |
07 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 28,95 | - |
06 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 28,95 | - |
05 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 29,01 | - |
02 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 29,13 | - |
01 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 29,26 | - |
31 gen 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 29,26 | - |
30 gen 2024 | 31,09 | 31,09 | 31,07 | 31,07 | 29,26 | 20 |
29 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 29,03 | - |
26 gen 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 28,98 | - |
25 gen 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 28,98 | - |
24 gen 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,93 | - |
23 gen 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 28,93 | - |
22 gen 2024 | 30,97 | 30,97 | 30,66 | 30,72 | 28,93 | 940 |
19 gen 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 28,22 | - |
18 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 27,88 | - |
17 gen 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 27,72 | - |
16 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 27,68 | - |
15 gen 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 27,65 | - |
12 gen 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 27,65 | - |
11 gen 2024 | 29,72 | 29,72 | 29,04 | 29,13 | 27,43 | 2.990 |
10 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 27,95 | - |
09 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 28,19 | - |
08 gen 2024 | 29,85 | 29,93 | 29,83 | 29,93 | 28,19 | 900 |
05 gen 2024 | 29,91 | 29,91 | 29,58 | 29,58 | 27,85 | 110 |
04 gen 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,16 | - |
03 gen 2024 | 29,82 | 29,85 | 29,82 | 29,85 | 28,11 | 600 |
02 gen 2024 | 29,55 | 29,82 | 29,55 | 29,82 | 28,08 | 345 |
29 dic 2023 | 29,59 | 29,59 | 29,51 | 29,51 | 27,79 | - |
28 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 27,87 | - |
27 dic 2023 | 29,74 | 29,74 | 29,54 | 29,54 | 27,82 | 1.350 |
22 dic 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 27,80 | - |
21 dic 2023 | 29,43 | 29,51 | 29,43 | 29,51 | 27,80 | 1.900 |
20 dic 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 27,72 | - |
19 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 27,46 | - |
18 dic 2023 | 29,08 | 29,31 | 29,08 | 29,16 | 27,46 | 400 |
*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...