Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | 350 |
02 mag 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
30 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
29 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
26 apr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
25 apr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
24 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
23 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
22 apr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
19 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
18 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
17 apr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
16 apr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
15 apr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
12 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
11 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
10 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
09 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
08 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
05 apr 2024 | 33,42 | 33,70 | 33,42 | 33,70 | 33,70 | 350 |
04 apr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
03 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
02 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
28 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
27 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
26 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
25 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
22 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
21 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
20 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
19 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
18 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
15 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
14 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
13 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
12 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
11 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
08 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
07 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
06 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
05 mar 2024 | 34,34 | 34,38 | 34,34 | 34,38 | 34,38 | 33 |
04 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
01 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
29 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
29 feb 2024 | 0.3205 Dividendo |
28 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,46 | - |
27 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,51 | - |
26 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,37 | - |
23 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,49 | - |
22 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 34,75 | - |
21 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,63 | - |
20 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,91 | - |
19 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 33,87 | - |
16 feb 2024 | 33,98 | 34,38 | 33,98 | 34,38 | 34,07 | 14 |
15 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,08 | - |
14 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,36 | - |
13 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,32 | - |
12 feb 2024 | 33,76 | 33,76 | 33,74 | 33,74 | 33,44 | 50 |
09 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,58 | - |
08 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,13 | - |
07 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,27 | - |
06 feb 2024 | 34,88 | 34,88 | 34,60 | 34,60 | 34,29 | 10 |
05 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,01 | - |
02 feb 2024 | 33,78 | 35,24 | 33,78 | 35,08 | 34,77 | 117 |
01 feb 2024 | 33,40 | 33,88 | 33,40 | 33,88 | 33,58 | 50 |
31 gen 2024 | 33,06 | 33,44 | 33,06 | 33,44 | 33,14 | 1 |
30 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,17 | - |
29 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,90 | - |
26 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,53 | - |
25 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,18 | - |
24 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,42 | - |
23 gen 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,44 | - |
22 gen 2024 | 31,94 | 31,94 | 31,62 | 31,62 | 31,34 | 20 |
19 gen 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,65 | - |
18 gen 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,95 | - |
17 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,11 | - |
16 gen 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,37 | - |
15 gen 2024 | 32,66 | 32,96 | 32,66 | 32,96 | 32,66 | 153 |
12 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,45 | - |
11 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,45 | - |
10 gen 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,23 | - |
09 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,11 | - |
08 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,29 | - |
05 gen 2024 | 32,56 | 32,56 | 32,02 | 32,02 | 31,73 | 10 |
04 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,61 | - |
03 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,41 | - |
02 gen 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,72 | - |
29 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,49 | - |
28 dic 2023 | 32,96 | 32,96 | 32,96 | 32,96 | 32,66 | - |
27 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,74 | - |
22 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 32,37 | - |
21 dic 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,64 | - |
20 dic 2023 | 32,88 | 32,88 | 32,88 | 32,88 | 32,59 | - |
19 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,74 | - |
18 dic 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 32,80 | - |
15 dic 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 32,88 | - |
14 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,70 | - |
13 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,51 | - |
12 dic 2023 | 32,58 | 32,58 | 32,58 | 32,58 | 32,29 | - |
11 dic 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 32,78 | - |
*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...