Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | 1 |
30 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
29 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
26 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
25 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
24 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
23 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
22 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
19 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
18 apr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
17 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
16 apr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
15 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
12 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
11 apr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
10 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
09 apr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
08 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
05 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
04 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
03 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
02 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
28 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
27 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
27 mar 2024 | 0.16 Dividendo |
26 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,02 | - |
25 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,96 | - |
22 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,58 | - |
21 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,20 | - |
20 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,16 | - |
19 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,08 | - |
18 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,94 | - |
15 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,02 | - |
14 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,35 | - |
13 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,48 | - |
12 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,36 | - |
11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,44 | - |
08 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,14 | - |
07 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
06 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,26 | - |
05 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
04 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,24 | - |
01 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,90 | - |
29 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,32 | - |
28 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,70 | - |
27 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,64 | - |
26 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,90 | - |
23 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,66 | - |
22 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,20 | - |
21 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,82 | - |
20 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,72 | - |
19 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
16 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,03 | - |
15 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,12 | - |
14 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,92 | - |
13 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,72 | - |
12 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,00 | - |
09 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,38 | - |
08 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,88 | - |
07 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,35 | - |
06 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,62 | - |
05 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,27 | - |
02 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,51 | - |
01 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,79 | - |
31 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,97 | - |
30 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,29 | - |
29 gen 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,77 | - |
26 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,85 | - |
25 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,53 | - |
24 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,27 | - |
23 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,83 | - |
22 gen 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,31 | - |
19 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,57 | - |
18 gen 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,17 | - |
17 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,57 | - |
16 gen 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,94 | - |
15 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,77 | - |
12 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,77 | - |
11 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,68 | - |
10 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,98 | - |
09 gen 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,35 | - |
08 gen 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,81 | - |
05 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,23 | - |
04 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,49 | - |
03 gen 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,07 | - |
02 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,89 | - |
29 dic 2023 | 31,94 | 31,94 | 31,94 | 31,94 | 31,77 | - |
28 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,53 | - |
28 dic 2023 | 0.14 Dividendo |
27 dic 2023 | 31,96 | 31,96 | 31,96 | 31,96 | 31,65 | - |
22 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,37 | - |
21 dic 2023 | 30,94 | 30,94 | 30,94 | 30,94 | 30,64 | - |
20 dic 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,18 | - |
19 dic 2023 | 30,96 | 30,96 | 30,96 | 30,96 | 30,66 | - |
18 dic 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,02 | - |
15 dic 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 30,78 | - |
14 dic 2023 | 30,44 | 30,44 | 30,44 | 30,44 | 30,15 | - |
13 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,12 | - |
12 dic 2023 | 29,18 | 29,18 | 29,18 | 29,18 | 28,90 | - |
11 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,12 | - |
*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...