Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | 161 |
14 mag 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
13 mag 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
10 mag 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
09 mag 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
08 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
07 mag 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
06 mag 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
03 mag 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
02 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
30 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
29 apr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
26 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
25 apr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
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 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
19 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
18 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
17 apr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
16 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
15 apr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
12 apr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
11 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
10 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
09 apr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
08 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
05 apr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
04 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
03 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
02 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
28 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
27 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
26 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
25 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
22 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
21 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
20 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
19 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
18 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
15 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
14 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
13 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
12 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
11 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
08 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
07 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
06 mar 2024 | 34,34 | 34,34 | 33,82 | 33,82 | 33,82 | 161 |
05 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
04 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
01 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
29 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
29 feb 2024 | 0.3205 Dividendo |
28 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,40 | - |
27 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,51 | - |
26 feb 2024 | 34,68 | 35,10 | 34,68 | 35,10 | 34,79 | 10 |
23 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,45 | - |
22 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,73 | - |
21 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,61 | - |
20 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,91 | - |
19 feb 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,93 | - |
16 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,91 | - |
15 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,12 | - |
14 feb 2024 | 33,64 | 33,64 | 33,22 | 33,22 | 32,92 | 45 |
13 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,34 | - |
12 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,44 | - |
09 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,42 | - |
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 | 34,88 | 34,88 | 34,57 | - |
05 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,41 | - |
02 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,38 | - |
01 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,06 | - |
31 gen 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,78 | - |
30 gen 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,40 | - |
29 gen 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,92 | - |
26 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,61 | - |
25 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,22 | - |
24 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,49 | - |
23 gen 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,44 | - |
22 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,71 | - |
19 gen 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,65 | - |
18 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,91 | - |
17 gen 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,75 | - |
16 gen 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,37 | - |
15 gen 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,47 | - |
12 gen 2024 | 32,70 | 32,76 | 32,70 | 32,76 | 32,47 | 213 |
11 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,45 | - |
10 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,25 | - |
09 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,11 | - |
08 gen 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,33 | - |
05 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,29 | - |
04 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,62 | - |
03 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,39 | - |
02 gen 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 32,72 | - |
29 dic 2023 | 32,78 | 32,92 | 32,78 | 32,92 | 32,62 | - |
28 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,70 | - |
27 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,74 | - |
22 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,51 | - |
21 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 32,72 | - |
*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...