Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 32,12 | 32,12 | 31,99 | 32,01 | 32,01 | - |
21 mag 2024 | 32,51 | 32,51 | 32,13 | 32,14 | 32,14 | - |
20 mag 2024 | 32,87 | 32,87 | 32,51 | 32,51 | 32,51 | - |
17 mag 2024 | 32,51 | 32,67 | 32,51 | 32,53 | 32,53 | - |
16 mag 2024 | 32,81 | 32,81 | 32,51 | 32,51 | 32,51 | - |
15 mag 2024 | 33,35 | 33,35 | 32,60 | 32,60 | 32,60 | - |
14 mag 2024 | 33,01 | 33,19 | 32,82 | 33,19 | 33,19 | - |
13 mag 2024 | 33,01 | 33,11 | 32,79 | 32,79 | 32,79 | - |
10 mag 2024 | 32,76 | 32,97 | 32,76 | 32,94 | 32,94 | - |
09 mag 2024 | 32,55 | 32,92 | 32,55 | 32,72 | 32,72 | - |
08 mag 2024 | 32,04 | 32,58 | 32,04 | 32,58 | 32,58 | - |
07 mag 2024 | 31,68 | 32,19 | 31,68 | 31,97 | 31,97 | - |
06 mag 2024 | 32,13 | 32,13 | 31,64 | 31,64 | 31,64 | 300 |
03 mag 2024 | 32,22 | 32,34 | 31,82 | 31,82 | 31,82 | - |
02 mag 2024 | 32,70 | 32,70 | 31,88 | 31,91 | 31,91 | - |
30 apr 2024 | 32,69 | 32,69 | 32,40 | 32,40 | 32,40 | - |
29 apr 2024 | 32,68 | 32,68 | 32,41 | 32,61 | 32,61 | - |
26 apr 2024 | 32,38 | 32,45 | 32,15 | 32,41 | 32,41 | - |
25 apr 2024 | 32,68 | 32,68 | 32,17 | 32,24 | 32,24 | - |
24 apr 2024 | 32,85 | 32,89 | 32,58 | 32,58 | 32,58 | - |
23 apr 2024 | 33,17 | 33,17 | 32,73 | 32,73 | 32,73 | - |
22 apr 2024 | 32,99 | 33,53 | 32,99 | 33,14 | 33,14 | - |
19 apr 2024 | 32,58 | 32,87 | 32,58 | 32,87 | 32,87 | - |
18 apr 2024 | 32,90 | 33,23 | 32,75 | 32,75 | 32,75 | - |
17 apr 2024 | 31,85 | 32,71 | 31,85 | 32,71 | 32,71 | - |
16 apr 2024 | 31,94 | 32,44 | 31,82 | 31,82 | 31,82 | - |
15 apr 2024 | 32,69 | 32,69 | 32,18 | 32,18 | 32,18 | - |
12 apr 2024 | 33,04 | 33,04 | 32,56 | 32,56 | 32,56 | - |
11 apr 2024 | 32,75 | 33,03 | 32,75 | 32,90 | 32,90 | - |
10 apr 2024 | 32,95 | 33,12 | 32,75 | 32,75 | 32,75 | - |
09 apr 2024 | 32,90 | 33,15 | 32,78 | 32,85 | 32,85 | - |
08 apr 2024 | 33,36 | 33,36 | 32,97 | 33,03 | 33,03 | - |
05 apr 2024 | 33,40 | 33,77 | 33,25 | 33,28 | 33,28 | 100 |
04 apr 2024 | 33,69 | 33,94 | 33,69 | 33,72 | 33,72 | - |
03 apr 2024 | 34,28 | 34,28 | 33,84 | 33,85 | 33,85 | - |
02 apr 2024 | 33,79 | 34,51 | 33,79 | 34,51 | 34,51 | - |
28 mar 2024 | 34,08 | 34,28 | 33,80 | 33,80 | 33,80 | - |
27 mar 2024 | 33,94 | 34,30 | 33,92 | 34,30 | 34,30 | - |
26 mar 2024 | 33,56 | 34,04 | 33,48 | 34,04 | 34,04 | - |
25 mar 2024 | 33,80 | 33,80 | 33,62 | 33,64 | 33,64 | - |
22 mar 2024 | 33,54 | 33,88 | 33,54 | 33,78 | 33,78 | - |
21 mar 2024 | 33,44 | 33,64 | 33,44 | 33,64 | 33,64 | - |
20 mar 2024 | 32,92 | 33,22 | 32,92 | 33,18 | 33,18 | - |
19 mar 2024 | 33,50 | 33,50 | 33,00 | 33,00 | 33,00 | - |
18 mar 2024 | 33,78 | 33,84 | 33,50 | 33,50 | 33,50 | - |
15 mar 2024 | 34,20 | 34,20 | 33,80 | 33,80 | 33,80 | - |
14 mar 2024 | 34,24 | 34,78 | 34,10 | 34,10 | 34,10 | - |
13 mar 2024 | 34,32 | 34,32 | 34,08 | 34,22 | 34,22 | - |
12 mar 2024 | 34,24 | 34,36 | 34,14 | 34,14 | 34,14 | - |
11 mar 2024 | 33,64 | 34,04 | 33,64 | 34,04 | 34,04 | - |
08 mar 2024 | 33,56 | 33,90 | 33,56 | 33,72 | 33,72 | - |
07 mar 2024 | 33,56 | 33,68 | 33,38 | 33,56 | 33,56 | - |
06 mar 2024 | 34,22 | 34,22 | 33,70 | 33,70 | 33,70 | - |
05 mar 2024 | 34,24 | 34,42 | 34,12 | 34,22 | 34,22 | - |
04 mar 2024 | 34,58 | 34,58 | 34,24 | 34,34 | 34,34 | - |
01 mar 2024 | 34,74 | 34,82 | 34,56 | 34,60 | 34,60 | - |
29 feb 2024 | 34,94 | 34,94 | 34,28 | 34,52 | 34,52 | - |
29 feb 2024 | 0.3205 Dividendo |
28 feb 2024 | 35,66 | 35,66 | 34,96 | 34,96 | 34,64 | - |
27 feb 2024 | 34,70 | 35,66 | 34,70 | 35,66 | 35,33 | - |
26 feb 2024 | 34,56 | 35,26 | 34,56 | 34,94 | 34,62 | 500 |
23 feb 2024 | 34,66 | 35,00 | 34,66 | 34,74 | 34,42 | - |
22 feb 2024 | 34,94 | 34,94 | 34,56 | 34,60 | 34,28 | - |
21 feb 2024 | 34,80 | 34,84 | 34,66 | 34,68 | 34,36 | - |
20 feb 2024 | 34,10 | 34,50 | 34,10 | 34,40 | 34,08 | - |
19 feb 2024 | 34,06 | 34,22 | 33,90 | 33,96 | 33,65 | - |
16 feb 2024 | 33,86 | 34,16 | 33,86 | 34,10 | 33,79 | - |
15 feb 2024 | 33,26 | 34,08 | 33,26 | 33,72 | 33,41 | - |
14 feb 2024 | 33,52 | 33,52 | 33,04 | 33,04 | 32,74 | - |
13 feb 2024 | 33,50 | 33,80 | 33,48 | 33,48 | 33,17 | - |
12 feb 2024 | 33,64 | 33,82 | 33,60 | 33,72 | 33,41 | - |
09 feb 2024 | 33,78 | 33,94 | 33,78 | 33,80 | 33,49 | - |
08 feb 2024 | 34,34 | 34,42 | 34,14 | 34,14 | 33,83 | - |
07 feb 2024 | 34,44 | 34,78 | 34,24 | 34,24 | 33,93 | - |
06 feb 2024 | 34,78 | 34,80 | 34,34 | 34,34 | 34,03 | - |
05 feb 2024 | 34,42 | 34,68 | 34,42 | 34,58 | 34,26 | - |
02 feb 2024 | 33,84 | 34,90 | 33,84 | 34,14 | 33,83 | - |
01 feb 2024 | 33,32 | 33,84 | 33,32 | 33,66 | 33,35 | - |
31 gen 2024 | 33,04 | 33,60 | 33,04 | 33,36 | 33,05 | - |
30 gen 2024 | 32,44 | 33,46 | 32,20 | 33,04 | 32,74 | 480 |
29 gen 2024 | 33,18 | 33,44 | 33,18 | 33,28 | 32,97 | - |
26 gen 2024 | 31,86 | 33,34 | 31,86 | 33,10 | 32,80 | - |
25 gen 2024 | 31,46 | 31,82 | 31,46 | 31,58 | 31,29 | - |
24 gen 2024 | 31,66 | 31,72 | 31,46 | 31,46 | 31,17 | - |
23 gen 2024 | 31,68 | 31,68 | 31,36 | 31,40 | 31,11 | - |
22 gen 2024 | 31,90 | 31,90 | 31,58 | 31,58 | 31,29 | - |
19 gen 2024 | 31,90 | 32,22 | 31,62 | 31,68 | 31,39 | - |
18 gen 2024 | 32,20 | 32,20 | 31,60 | 31,60 | 31,31 | - |
17 gen 2024 | 32,32 | 32,32 | 31,96 | 31,96 | 31,67 | 85 |
16 gen 2024 | 32,56 | 32,92 | 32,32 | 32,40 | 32,10 | 50 |
15 gen 2024 | 32,56 | 32,76 | 32,38 | 32,72 | 32,42 | 1 |
12 gen 2024 | 32,64 | 32,64 | 32,32 | 32,60 | 32,30 | - |
11 gen 2024 | 32,66 | 32,70 | 32,46 | 32,70 | 32,40 | 80 |
10 gen 2024 | 32,44 | 32,54 | 32,38 | 32,38 | 32,08 | - |
09 gen 2024 | 32,32 | 32,52 | 32,18 | 32,52 | 32,22 | - |
08 gen 2024 | 32,52 | 32,52 | 32,18 | 32,28 | 31,98 | - |
05 gen 2024 | 32,60 | 32,60 | 31,80 | 32,18 | 31,88 | 46 |
04 gen 2024 | 32,82 | 32,82 | 32,40 | 32,58 | 32,28 | - |
03 gen 2024 | 32,60 | 32,60 | 32,32 | 32,44 | 32,14 | - |
02 gen 2024 | 32,92 | 32,92 | 32,46 | 32,50 | 32,20 | - |
*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...