Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
01 mag 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
30 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
29 apr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
26 apr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
25 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
24 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
23 apr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
22 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
19 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
18 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
17 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
16 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
15 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
12 apr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
11 apr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
10 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
09 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
08 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
05 apr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
04 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
03 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
02 apr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
01 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
28 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
27 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
25 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
22 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
21 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
20 mar 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
19 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
18 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
15 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
14 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
13 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
12 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
08 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
07 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
06 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
05 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
04 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
01 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
29 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
28 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
27 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
26 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
23 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
22 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
21 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
20 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
16 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
15 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
14 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
13 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
12 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
09 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
08 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
07 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
06 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
05 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
02 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
01 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
31 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
30 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
29 gen 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
26 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
25 gen 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
24 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
23 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
22 gen 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
19 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
18 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
17 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
16 gen 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
12 gen 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
11 gen 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
10 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
09 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
08 gen 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
05 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
04 gen 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
03 gen 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
02 gen 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
29 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
28 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
27 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
26 dic 2023 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
22 dic 2023 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
21 dic 2023 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
20 dic 2023 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
19 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
18 dic 2023 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
15 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
14 dic 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
14 dic 2023 | 0.134 Dividendo |
14 dic 2023 | 0.171 Guadagno in conto di capitale |
13 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,30 | - |
*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...