Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
29 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
26 apr 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
25 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
24 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
23 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
22 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
18 apr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
17 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
16 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
15 apr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
12 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
11 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
10 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
09 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
08 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
05 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
04 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
03 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
02 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
01 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
28 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
27 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
26 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
25 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
22 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
21 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
20 mar 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
19 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
18 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
15 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
14 mar 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
13 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
12 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
11 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
08 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
07 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
06 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
05 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
04 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
28 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
27 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
26 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
23 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
22 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
21 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
20 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
16 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
15 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
14 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
13 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
12 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
09 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
08 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
07 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
06 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
05 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
02 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
01 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
31 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
30 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
29 gen 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
26 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
25 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
24 gen 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
23 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
22 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
19 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
18 gen 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
17 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
16 gen 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
12 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
11 gen 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
10 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
09 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
08 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
05 gen 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
04 gen 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
03 gen 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
02 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
29 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
28 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
28 dic 2023 | 0.461 Dividendo |
27 dic 2023 | 32,33 | 32,33 | 32,33 | 32,33 | 31,87 | - |
26 dic 2023 | 32,26 | 32,26 | 32,26 | 32,26 | 31,80 | - |
22 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 31,61 | - |
21 dic 2023 | 31,97 | 31,97 | 31,97 | 31,97 | 31,51 | - |
20 dic 2023 | 31,62 | 31,62 | 31,62 | 31,62 | 31,17 | - |
19 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 31,61 | - |
18 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,35 | - |
15 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,30 | - |
14 dic 2023 | 31,94 | 31,94 | 31,94 | 31,94 | 31,48 | - |
14 dic 2023 | 0 Dividendo |
14 dic 2023 | 0.739 Guadagno in conto di capitale |
13 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 30,89 | - |
12 dic 2023 | 31,50 | 31,50 | 31,50 | 31,50 | 30,34 | - |
*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...