Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
01 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
30 apr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
29 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
26 apr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
25 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
24 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
23 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
22 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
19 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
18 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
17 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
16 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
15 apr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
12 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
11 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
10 apr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
09 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
08 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
05 apr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
04 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
03 apr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
02 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
01 apr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
28 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
27 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
26 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
25 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
22 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
21 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
20 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
19 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
18 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
15 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
14 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
13 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
12 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
11 mar 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
08 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
07 mar 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
06 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
05 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
04 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
01 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
29 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
28 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
27 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
26 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
23 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
22 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
21 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
20 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
16 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
15 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
14 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
13 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
12 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
09 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
08 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
07 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
06 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
05 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
02 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
01 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
31 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
30 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
29 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
26 gen 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
25 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
24 gen 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
23 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
22 gen 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
19 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
18 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
17 gen 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
16 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
12 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
11 gen 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
10 gen 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
09 gen 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
08 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
05 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
04 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
03 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
02 gen 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
29 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
28 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
27 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
27 dic 2023 | 1.535 Dividendo |
26 dic 2023 | 33,30 | 33,30 | 33,30 | 33,30 | 31,76 | - |
22 dic 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 31,65 | - |
21 dic 2023 | 33,11 | 33,11 | 33,11 | 33,11 | 31,58 | - |
20 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 31,29 | - |
19 dic 2023 | 33,03 | 33,03 | 33,03 | 33,03 | 31,51 | - |
18 dic 2023 | 32,81 | 32,81 | 32,81 | 32,81 | 31,30 | - |
15 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 31,25 | - |
14 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 31,35 | - |
13 dic 2023 | 32,44 | 32,44 | 32,44 | 32,44 | 30,94 | - |
12 dic 2023 | 32,06 | 32,06 | 32,06 | 32,06 | 30,58 | - |
*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...