Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 34,22 | 34,69 | 34,22 | 34,69 | 34,69 | 500 |
29 apr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
26 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
25 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
24 apr 2024 | 34,34 | 34,60 | 34,34 | 34,60 | 34,60 | 219 |
23 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
22 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
19 apr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
18 apr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
17 apr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
16 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
15 apr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
12 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
11 apr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
10 apr 2024 | 33,22 | 33,22 | 32,88 | 32,88 | 32,88 | 227 |
09 apr 2024 | 32,97 | 33,31 | 32,97 | 33,31 | 33,31 | 500 |
08 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
05 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
04 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
03 apr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
02 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
28 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
27 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 mar 2024 | 0.35 Dividendo |
26 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,05 | - |
25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,25 | - |
22 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,64 | - |
21 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,85 | - |
20 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,06 | - |
19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,46 | - |
18 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
15 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
14 mar 2024 | 33,00 | 33,20 | 33,00 | 33,20 | 32,85 | 4 |
13 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,05 | - |
12 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,25 | - |
11 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,65 | - |
08 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,85 | - |
07 mar 2024 | 33,00 | 33,20 | 33,00 | 33,20 | 32,85 | 227 |
06 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,05 | - |
05 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,26 | - |
04 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
01 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
29 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
28 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
27 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,28 | - |
26 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
23 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
22 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
20 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
19 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
15 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
14 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,28 | - |
13 feb 2024 | 31,60 | 31,60 | 31,20 | 31,20 | 30,87 | 242 |
12 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,68 | - |
09 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | 1.566 |
08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
07 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,68 | - |
06 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
05 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
02 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,68 | - |
01 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
31 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,26 | - |
30 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,26 | - |
29 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,66 | - |
26 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,66 | - |
25 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,47 | - |
24 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
23 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
22 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
19 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,08 | - |
18 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
17 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,48 | - |
16 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
15 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
12 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
11 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
10 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
09 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,66 | - |
08 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,86 | - |
05 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
04 gen 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,68 | - |
03 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,27 | - |
02 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
29 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,07 | - |
28 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 30,87 | - |
28 dic 2023 | 0.35 Dividendo |
27 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 30,92 | - |
22 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,34 | - |
21 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 30,53 | - |
20 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 31,31 | - |
19 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 31,31 | - |
18 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 31,31 | - |
15 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,12 | - |
14 dic 2023 | 29,60 | 30,20 | 29,60 | 30,20 | 29,55 | 170 |
13 dic 2023 | 28,20 | 28,40 | 28,20 | 28,40 | 27,79 | 119 |
12 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,99 | - |
11 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 28,38 | - |
08 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,79 | - |
*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...