Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
06 mag 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
03 mag 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
02 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
01 mag 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
30 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
29 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
26 apr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
25 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
24 apr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
23 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
22 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
19 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
18 apr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
17 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
16 apr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
15 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
12 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
11 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
10 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
09 apr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
08 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
05 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
04 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
03 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
02 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
01 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
28 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
27 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
26 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
25 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
22 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
21 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
20 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
19 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
18 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
15 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
14 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
13 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
12 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
11 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
08 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
07 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
06 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
05 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
04 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
01 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
29 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
28 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
27 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
26 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
23 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
22 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
21 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
20 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
16 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
15 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
14 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
13 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
12 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
09 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
08 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
07 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
06 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
05 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
02 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
01 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
31 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
30 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
29 gen 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
26 gen 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
25 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
24 gen 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
23 gen 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
22 gen 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
19 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
18 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
17 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
16 gen 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
12 gen 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
11 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
10 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
09 gen 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
08 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
05 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
04 gen 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
03 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
02 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
29 dic 2023 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
28 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
27 dic 2023 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
27 dic 2023 | 0.021 Dividendo |
26 dic 2023 | 31,06 | 31,06 | 31,06 | 31,06 | 31,04 | - |
22 dic 2023 | 30,89 | 30,89 | 30,89 | 30,89 | 30,87 | - |
21 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,42 | - |
20 dic 2023 | 30,88 | 30,88 | 30,88 | 30,88 | 30,86 | - |
19 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,42 | - |
18 dic 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,23 | - |
15 dic 2023 | 31,37 | 31,37 | 31,37 | 31,37 | 31,35 | - |
*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...