Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 32,04 | 32,11 | 32,04 | 32,11 | 32,11 | - |
31 mag 2024 | 31,53 | 31,61 | 31,53 | 31,60 | 31,60 | - |
30 mag 2024 | 31,07 | 31,58 | 31,07 | 31,58 | 31,58 | - |
29 mag 2024 | 31,99 | 32,05 | 31,34 | 31,34 | 31,34 | - |
28 mag 2024 | 32,62 | 32,74 | 32,13 | 32,13 | 32,13 | - |
27 mag 2024 | 32,85 | 32,93 | 32,78 | 32,81 | 32,81 | - |
24 mag 2024 | 32,94 | 33,01 | 32,78 | 32,95 | 32,95 | - |
23 mag 2024 | 33,43 | 33,52 | 32,83 | 32,88 | 32,88 | - |
22 mag 2024 | 33,63 | 33,66 | 33,41 | 33,41 | 33,41 | - |
21 mag 2024 | 33,62 | 33,79 | 33,62 | 33,78 | 33,78 | - |
20 mag 2024 | 33,97 | 34,23 | 33,97 | 34,23 | 34,23 | - |
17 mag 2024 | 33,78 | 34,11 | 33,68 | 33,97 | 33,97 | - |
16 mag 2024 | 33,24 | 33,69 | 33,24 | 33,69 | 33,69 | - |
15 mag 2024 | 33,02 | 33,45 | 33,02 | 33,29 | 33,29 | - |
14 mag 2024 | 32,41 | 33,08 | 32,41 | 33,08 | 33,08 | - |
13 mag 2024 | 32,88 | 32,97 | 32,50 | 32,50 | 32,50 | - |
10 mag 2024 | 32,73 | 32,96 | 32,73 | 32,96 | 32,96 | - |
09 mag 2024 | 32,54 | 32,69 | 32,54 | 32,69 | 32,69 | - |
08 mag 2024 | 32,19 | 32,69 | 32,19 | 32,69 | 32,69 | - |
07 mag 2024 | 32,26 | 32,39 | 32,26 | 32,39 | 32,39 | 25 |
06 mag 2024 | 31,80 | 31,97 | 31,80 | 31,91 | 31,91 | - |
03 mag 2024 | 31,94 | 32,09 | 31,60 | 31,80 | 31,80 | - |
02 mag 2024 | 31,56 | 31,78 | 31,56 | 31,64 | 31,64 | - |
30 apr 2024 | 31,72 | 31,74 | 31,37 | 31,51 | 31,51 | - |
30 apr 2024 | 0.7175 Dividendo |
29 apr 2024 | 31,72 | 31,96 | 31,72 | 31,82 | 31,10 | - |
26 apr 2024 | 31,51 | 31,75 | 31,50 | 31,62 | 30,91 | - |
25 apr 2024 | 31,61 | 31,70 | 31,36 | 31,41 | 30,70 | - |
24 apr 2024 | 31,90 | 31,92 | 31,68 | 31,68 | 30,97 | - |
23 apr 2024 | 31,89 | 32,08 | 31,80 | 32,08 | 31,36 | - |
22 apr 2024 | 31,93 | 32,09 | 31,92 | 31,92 | 31,20 | - |
19 apr 2024 | 31,42 | 31,94 | 31,42 | 31,77 | 31,05 | - |
18 apr 2024 | 31,55 | 31,64 | 31,39 | 31,58 | 30,87 | - |
17 apr 2024 | 31,53 | 31,72 | 30,97 | 30,97 | 30,27 | - |
16 apr 2024 | 31,81 | 31,98 | 31,18 | 31,51 | 30,80 | 200 |
15 apr 2024 | 32,12 | 32,39 | 31,67 | 31,67 | 30,96 | - |
12 apr 2024 | 32,21 | 32,60 | 32,15 | 32,15 | 31,43 | - |
11 apr 2024 | 32,21 | 32,51 | 31,95 | 32,16 | 31,43 | - |
10 apr 2024 | 32,31 | 32,44 | 32,00 | 32,09 | 31,37 | - |
09 apr 2024 | 32,14 | 32,25 | 32,14 | 32,17 | 31,44 | - |
08 apr 2024 | 32,06 | 32,17 | 31,85 | 32,03 | 31,31 | - |
05 apr 2024 | 32,00 | 32,08 | 31,78 | 31,78 | 31,06 | - |
04 apr 2024 | 32,09 | 32,19 | 32,09 | 32,14 | 31,42 | - |
03 apr 2024 | 31,93 | 32,06 | 31,93 | 32,01 | 31,29 | - |
02 apr 2024 | 32,35 | 32,48 | 32,35 | 32,36 | 31,63 | - |
28 mar 2024 | 32,33 | 32,46 | 32,26 | 32,26 | 31,53 | - |
27 mar 2024 | 32,04 | 32,26 | 32,04 | 32,14 | 31,42 | - |
26 mar 2024 | 32,08 | 32,12 | 32,00 | 32,08 | 31,36 | - |
25 mar 2024 | 32,29 | 32,32 | 32,07 | 32,07 | 31,35 | - |
22 mar 2024 | 32,48 | 32,50 | 32,35 | 32,36 | 31,63 | - |
21 mar 2024 | 32,52 | 32,56 | 32,39 | 32,49 | 31,76 | - |
20 mar 2024 | 32,05 | 32,29 | 32,05 | 32,18 | 31,45 | - |
19 mar 2024 | 32,23 | 32,31 | 32,04 | 32,04 | 31,32 | - |
18 mar 2024 | 32,36 | 32,38 | 32,16 | 32,23 | 31,50 | - |
15 mar 2024 | 32,16 | 32,20 | 32,03 | 32,03 | 31,31 | - |
14 mar 2024 | 32,68 | 32,68 | 32,15 | 32,15 | 31,43 | - |
13 mar 2024 | 33,10 | 33,15 | 32,62 | 32,62 | 31,88 | - |
12 mar 2024 | 33,15 | 33,16 | 32,94 | 33,03 | 32,29 | - |
11 mar 2024 | 32,98 | 33,00 | 32,90 | 32,95 | 32,21 | - |
08 mar 2024 | 33,03 | 33,07 | 32,93 | 33,01 | 32,27 | - |
07 mar 2024 | 32,64 | 33,03 | 32,64 | 33,03 | 32,29 | - |
06 mar 2024 | 32,56 | 32,87 | 32,53 | 32,58 | 31,85 | - |
05 mar 2024 | 32,41 | 32,84 | 32,41 | 32,76 | 32,02 | - |
04 mar 2024 | 32,48 | 32,55 | 32,27 | 32,55 | 31,82 | - |
01 mar 2024 | 32,39 | 32,43 | 32,34 | 32,37 | 31,64 | - |
29 feb 2024 | 31,82 | 32,13 | 31,82 | 32,13 | 31,41 | - |
28 feb 2024 | 31,88 | 31,99 | 31,88 | 31,88 | 31,16 | 65 |
27 feb 2024 | 31,88 | 32,13 | 31,88 | 32,13 | 31,41 | - |
26 feb 2024 | 33,09 | 33,13 | 33,09 | 33,13 | 32,38 | - |
23 feb 2024 | 32,93 | 33,21 | 32,91 | 33,09 | 32,34 | - |
22 feb 2024 | 32,99 | 33,06 | 32,81 | 32,81 | 32,07 | - |
21 feb 2024 | 32,78 | 32,79 | 32,78 | 32,79 | 32,05 | - |
20 feb 2024 | 32,96 | 33,21 | 32,74 | 33,21 | 32,46 | - |
19 feb 2024 | 33,22 | 33,32 | 33,22 | 33,32 | 32,57 | - |
16 feb 2024 | 33,20 | 33,40 | 33,16 | 33,23 | 32,48 | - |
15 feb 2024 | 32,16 | 32,78 | 32,16 | 32,75 | 32,01 | - |
14 feb 2024 | 31,81 | 32,28 | 31,81 | 32,28 | 31,55 | - |
13 feb 2024 | 32,41 | 32,47 | 32,41 | 32,45 | 31,72 | - |
12 feb 2024 | 32,06 | 32,68 | 32,06 | 32,68 | 31,94 | 160 |
09 feb 2024 | 32,04 | 32,24 | 32,03 | 32,03 | 31,31 | - |
08 feb 2024 | 32,65 | 32,76 | 32,10 | 32,10 | 31,38 | - |
07 feb 2024 | 33,16 | 33,26 | 32,54 | 32,54 | 31,81 | - |
06 feb 2024 | 32,71 | 33,07 | 32,71 | 33,07 | 32,32 | - |
05 feb 2024 | 33,18 | 33,27 | 32,59 | 32,67 | 31,93 | - |
02 feb 2024 | 32,98 | 33,12 | 32,63 | 32,63 | 31,89 | - |
01 feb 2024 | 32,62 | 32,72 | 32,62 | 32,64 | 31,90 | - |
31 gen 2024 | 33,00 | 33,04 | 33,00 | 33,04 | 32,29 | - |
31 gen 2024 | 0.7175 Dividendo |
30 gen 2024 | 33,63 | 33,63 | 33,40 | 33,40 | 31,95 | - |
29 gen 2024 | 33,36 | 33,53 | 33,36 | 33,45 | 31,99 | - |
26 gen 2024 | 33,29 | 33,46 | 33,29 | 33,40 | 31,95 | - |
25 gen 2024 | 32,75 | 33,12 | 32,75 | 33,11 | 31,67 | - |
24 gen 2024 | 32,84 | 32,89 | 32,66 | 32,66 | 31,24 | - |
23 gen 2024 | 33,14 | 33,41 | 32,90 | 32,91 | 31,48 | - |
22 gen 2024 | 33,60 | 33,82 | 33,23 | 33,23 | 31,78 | - |
19 gen 2024 | 33,41 | 33,60 | 33,41 | 33,60 | 32,14 | 65 |
18 gen 2024 | 33,76 | 33,85 | 33,41 | 33,52 | 32,06 | - |
17 gen 2024 | 34,51 | 34,55 | 33,74 | 33,76 | 32,29 | - |
16 gen 2024 | 34,70 | 34,98 | 34,66 | 34,69 | 33,18 | - |
15 gen 2024 | 34,74 | 34,74 | 34,61 | 34,65 | 33,14 | - |
*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...