Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
24 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
23 apr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
22 apr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
19 apr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
18 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
17 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
16 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
15 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
12 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
11 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
10 apr 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
09 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
08 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
05 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
04 apr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
03 apr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
02 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
01 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
28 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
27 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
26 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
25 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
22 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
21 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
20 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
19 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
18 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
15 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
14 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
13 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
12 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
11 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
08 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
07 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
06 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
05 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
04 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
01 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
29 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
28 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
27 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
26 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
23 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
22 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
21 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
20 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
16 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
15 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
14 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
13 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
12 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
09 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
08 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
07 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
06 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
05 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
02 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
01 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
31 gen 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
30 gen 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
29 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
26 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
25 gen 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
24 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
23 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
22 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
19 gen 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
18 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
17 gen 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
16 gen 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
12 gen 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
11 gen 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
10 gen 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
09 gen 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
08 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
05 gen 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
04 gen 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
03 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
02 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
29 dic 2023 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
28 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
27 dic 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
26 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
22 dic 2023 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
21 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
20 dic 2023 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 dic 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
18 dic 2023 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
15 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
14 dic 2023 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
14 dic 2023 | 0.115 Dividendo |
13 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,23 | - |
12 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,79 | - |
11 dic 2023 | 29,77 | 29,77 | 29,77 | 29,77 | 29,66 | - |
08 dic 2023 | 29,65 | 29,65 | 29,65 | 29,65 | 29,54 | - |
07 dic 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,41 | - |
06 dic 2023 | 29,29 | 29,29 | 29,29 | 29,29 | 29,18 | - |
05 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,29 | - |
04 dic 2023 | 29,44 | 29,44 | 29,44 | 29,44 | 29,33 | - |
*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...