Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
30 apr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
29 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
26 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
25 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
24 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
23 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
22 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
19 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
18 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
17 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
16 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
15 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
12 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
11 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
10 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
09 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
08 apr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
05 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
04 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
03 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
02 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
01 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
28 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
27 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
26 mar 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
25 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
22 mar 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
21 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
20 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
19 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
18 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
15 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
14 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
13 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
12 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
11 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
08 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
07 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
06 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
05 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
04 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
01 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
29 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
28 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
27 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
26 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
23 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
22 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
21 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
20 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
16 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
15 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
14 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
13 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
12 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
09 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
08 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
07 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
06 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
05 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
02 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
01 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
31 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
30 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
29 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
26 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
25 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
24 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
23 gen 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
22 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
19 gen 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
18 gen 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
17 gen 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
16 gen 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
12 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
11 gen 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
10 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
09 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
08 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
05 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
04 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
03 gen 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
02 gen 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
29 dic 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
28 dic 2023 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
28 dic 2023 | 0.236 Dividendo |
27 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 31,79 | - |
26 dic 2023 | 31,97 | 31,97 | 31,97 | 31,97 | 31,73 | - |
22 dic 2023 | 31,78 | 31,78 | 31,78 | 31,78 | 31,55 | - |
21 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,45 | - |
20 dic 2023 | 31,33 | 31,33 | 31,33 | 31,33 | 31,10 | - |
19 dic 2023 | 31,77 | 31,77 | 31,77 | 31,77 | 31,54 | - |
18 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 31,28 | - |
15 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,23 | - |
14 dic 2023 | 31,65 | 31,65 | 31,65 | 31,65 | 31,42 | - |
14 dic 2023 | 0 Dividendo |
14 dic 2023 | 0.739 Guadagno in conto di capitale |
13 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 30,82 | - |
*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...