Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
30 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
29 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
26 apr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
25 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
24 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
23 apr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
22 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
19 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
18 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
17 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
16 apr 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
15 apr 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
12 apr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
11 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
10 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
09 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
08 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
05 apr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
04 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
03 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
02 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
01 apr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
28 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
27 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
26 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
25 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
22 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
21 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
20 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
19 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
18 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
15 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
14 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
13 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
12 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
11 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
08 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
07 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
06 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
05 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
04 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
01 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
29 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
28 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
27 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
23 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
22 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
20 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
16 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
15 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
14 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
13 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
12 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
09 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
08 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
07 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
06 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
05 feb 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
02 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
01 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
31 gen 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
30 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
29 gen 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
26 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
25 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
24 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
23 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
22 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
19 gen 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
18 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
17 gen 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
16 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
12 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
11 gen 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
10 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
09 gen 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
08 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
05 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
04 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
03 gen 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
02 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
29 dic 2023 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
28 dic 2023 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
27 dic 2023 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
26 dic 2023 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
21 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
20 dic 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
19 dic 2023 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
18 dic 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
15 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
14 dic 2023 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
13 dic 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
12 dic 2023 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
12 dic 2023 | 0 Dividendo |
12 dic 2023 | 0.974 Guadagno in conto di capitale |
*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...