Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
25 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
24 apr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
23 apr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
22 apr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
19 apr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
18 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
17 apr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
16 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
15 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
12 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
11 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
10 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
09 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
08 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
05 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
04 apr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
03 apr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
02 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
01 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
28 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
27 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
26 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
25 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
22 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
21 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
20 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
19 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
18 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
15 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
14 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
13 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
12 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
11 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
07 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
06 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
05 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
04 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
01 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
29 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
28 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
27 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
26 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
23 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
22 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
21 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
20 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
16 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
15 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
14 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
13 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
12 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
09 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
08 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
07 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
06 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
05 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
02 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
01 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
31 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
30 gen 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
29 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
26 gen 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
25 gen 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
24 gen 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
23 gen 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
22 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
19 gen 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
18 gen 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
17 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
16 gen 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
12 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
11 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
10 gen 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
09 gen 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
08 gen 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
05 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
04 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
03 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
02 gen 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
29 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
28 dic 2023 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
27 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
26 dic 2023 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
22 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
21 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
20 dic 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
19 dic 2023 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
18 dic 2023 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
15 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
14 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
14 dic 2023 | 0.119 Dividendo |
13 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,08 | - |
12 dic 2023 | 29,77 | 29,77 | 29,77 | 29,77 | 29,65 | - |
11 dic 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,52 | - |
08 dic 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,40 | - |
07 dic 2023 | 29,39 | 29,39 | 29,39 | 29,39 | 29,27 | - |
06 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,05 | - |
05 dic 2023 | 29,27 | 29,27 | 29,27 | 29,27 | 29,15 | - |
*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...