Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
01 mag 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
30 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
29 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
26 apr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
25 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
24 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
23 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
22 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
19 apr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
18 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
17 apr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
16 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
15 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
12 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
11 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
10 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
09 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
08 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
05 apr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
04 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
03 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
02 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
01 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
28 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
27 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
26 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
25 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
22 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
21 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
20 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
19 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
18 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
15 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
14 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
13 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
12 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
11 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
08 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
07 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
06 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
05 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
04 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
01 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
29 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
28 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
27 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
26 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
23 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
22 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
21 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
20 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
16 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
14 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
13 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
12 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
09 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
08 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
07 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
06 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
05 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
02 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
01 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
31 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
30 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
29 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
26 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
25 gen 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
24 gen 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
23 gen 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
22 gen 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
19 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
18 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
17 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
16 gen 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
12 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
11 gen 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
10 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
09 gen 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
08 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
05 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
04 gen 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
03 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
02 gen 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
29 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
28 dic 2023 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
27 dic 2023 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
27 dic 2023 | 0.013 Dividendo |
26 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,22 | - |
22 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,15 | - |
21 dic 2023 | 29,09 | 29,09 | 29,09 | 29,09 | 29,08 | - |
20 dic 2023 | 28,74 | 28,74 | 28,74 | 28,74 | 28,73 | - |
19 dic 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,90 | - |
18 dic 2023 | 28,66 | 28,66 | 28,66 | 28,66 | 28,65 | - |
15 dic 2023 | 28,72 | 28,72 | 28,72 | 28,72 | 28,71 | - |
14 dic 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,89 | - |
13 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,46 | - |
12 dic 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 28,07 | - |
*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...