Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
18 apr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
17 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
16 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
15 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
12 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
11 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
10 apr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
09 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
08 apr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
05 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
04 apr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
03 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
02 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
01 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
28 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
27 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
25 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
22 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
21 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
20 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
19 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
18 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
15 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
14 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
13 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
12 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
11 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
08 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
07 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
06 mar 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
05 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
04 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
01 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
29 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
28 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
27 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
26 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
23 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
22 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
21 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
20 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
16 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
15 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
14 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
13 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
12 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
09 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
08 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
07 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
06 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
05 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
02 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
01 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
31 gen 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
30 gen 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
29 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
26 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
25 gen 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
24 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
23 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
19 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
18 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
17 gen 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
16 gen 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
12 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
11 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
10 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
09 gen 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
08 gen 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
05 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
04 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
03 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
02 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
29 dic 2023 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
28 dic 2023 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
27 dic 2023 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
26 dic 2023 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
22 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
21 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
20 dic 2023 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
19 dic 2023 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
18 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
15 dic 2023 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
14 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
14 dic 2023 | 0.099 Dividendo |
13 dic 2023 | 30,12 | 30,12 | 30,12 | 30,12 | 30,02 | - |
12 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 29,59 | - |
11 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,46 | - |
08 dic 2023 | 29,45 | 29,45 | 29,45 | 29,45 | 29,35 | - |
07 dic 2023 | 29,32 | 29,32 | 29,32 | 29,32 | 29,22 | - |
06 dic 2023 | 29,09 | 29,09 | 29,09 | 29,09 | 28,99 | - |
05 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,10 | - |
04 dic 2023 | 29,24 | 29,24 | 29,24 | 29,24 | 29,14 | - |
01 dic 2023 | 29,38 | 29,38 | 29,38 | 29,38 | 29,28 | - |
30 nov 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,06 | - |
29 nov 2023 | 29,04 | 29,04 | 29,04 | 29,04 | 28,94 | - |
28 nov 2023 | 29,03 | 29,03 | 29,03 | 29,03 | 28,93 | - |
*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...