Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
25 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
24 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
23 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
22 apr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
19 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
18 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
17 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
16 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
15 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
12 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
11 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
10 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
09 apr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
05 apr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
04 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
03 apr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
02 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
01 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
28 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
27 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
26 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
25 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
22 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
21 mar 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
20 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
19 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
18 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
15 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
14 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
13 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
12 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
11 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
08 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
07 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
06 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
05 mar 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
04 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
01 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
29 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
28 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
27 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
23 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
22 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
21 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
20 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
16 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
15 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
14 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
13 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
12 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
09 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
08 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
07 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
06 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
02 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
01 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
31 gen 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
30 gen 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
29 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
25 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
24 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
23 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
22 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
19 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
18 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
17 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
12 gen 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
11 gen 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
10 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
09 gen 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
08 gen 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
05 gen 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
04 gen 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
03 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
02 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
29 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
28 dic 2023 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
27 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
26 dic 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
22 dic 2023 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
21 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
20 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
19 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
18 dic 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
15 dic 2023 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
15 dic 2023 | 0.001 Dividendo |
15 dic 2023 | 1.474 Guadagno in conto di capitale |
14 dic 2023 | 32,33 | 32,33 | 32,33 | 32,33 | 30,86 | - |
13 dic 2023 | 32,01 | 32,01 | 32,01 | 32,01 | 30,55 | - |
12 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 30,12 | - |
11 dic 2023 | 31,37 | 31,37 | 31,37 | 31,37 | 29,94 | - |
08 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 29,58 | - |
07 dic 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 29,38 | - |
06 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 29,09 | - |
*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...