Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
09 mag 2024 | 34,47 | 34,73 | 34,47 | 34,73 | 34,73 | - |
08 mag 2024 | 34,44 | 34,74 | 34,44 | 34,74 | 34,74 | - |
07 mag 2024 | 34,34 | 34,63 | 34,34 | 34,63 | 34,63 | - |
06 mag 2024 | 34,34 | 34,56 | 34,34 | 34,56 | 34,56 | - |
03 mag 2024 | 34,19 | 34,19 | 33,96 | 33,96 | 33,96 | 281 |
02 mag 2024 | 34,07 | 34,28 | 33,97 | 34,28 | 34,28 | 223 |
30 apr 2024 | 36,21 | 36,21 | 35,67 | 35,67 | 35,67 | - |
29 apr 2024 | 35,82 | 35,92 | 35,82 | 35,92 | 35,92 | - |
26 apr 2024 | 36,11 | 36,11 | 36,05 | 36,05 | 36,05 | - |
25 apr 2024 | 36,23 | 36,23 | 35,85 | 35,85 | 35,85 | - |
24 apr 2024 | 36,13 | 36,19 | 36,13 | 36,19 | 36,19 | - |
23 apr 2024 | 36,42 | 36,65 | 35,88 | 35,88 | 35,88 | 622 |
22 apr 2024 | 36,46 | 36,47 | 36,28 | 36,28 | 36,28 | 281 |
19 apr 2024 | 36,92 | 36,92 | 36,46 | 36,46 | 36,46 | - |
18 apr 2024 | 35,68 | 36,72 | 35,68 | 36,72 | 36,72 | - |
17 apr 2024 | 36,15 | 36,15 | 36,06 | 36,06 | 36,06 | - |
16 apr 2024 | 36,76 | 36,76 | 36,17 | 36,17 | 36,17 | - |
15 apr 2024 | 37,28 | 37,42 | 37,19 | 37,37 | 37,37 | 309 |
12 apr 2024 | 38,42 | 38,42 | 38,37 | 38,37 | 38,37 | - |
11 apr 2024 | 38,13 | 38,13 | 37,81 | 37,81 | 37,81 | - |
10 apr 2024 | 37,77 | 38,13 | 37,38 | 38,13 | 38,13 | 907 |
09 apr 2024 | 37,72 | 37,72 | 37,65 | 37,65 | 37,65 | - |
08 apr 2024 | 37,78 | 38,07 | 37,78 | 38,07 | 38,07 | - |
05 apr 2024 | 37,67 | 38,00 | 37,67 | 38,00 | 38,00 | - |
04 apr 2024 | 37,68 | 37,78 | 37,68 | 37,78 | 37,78 | - |
03 apr 2024 | 37,11 | 37,56 | 37,11 | 37,56 | 37,56 | - |
02 apr 2024 | 37,33 | 37,33 | 36,81 | 36,81 | 36,81 | - |
28 mar 2024 | 35,82 | 36,52 | 35,82 | 36,52 | 36,52 | - |
27 mar 2024 | 35,34 | 35,62 | 35,34 | 35,62 | 35,62 | - |
26 mar 2024 | 35,76 | 35,76 | 35,62 | 35,62 | 35,62 | - |
25 mar 2024 | 35,76 | 36,04 | 35,74 | 36,04 | 36,04 | 30 |
22 mar 2024 | 35,36 | 35,50 | 35,36 | 35,50 | 35,50 | - |
21 mar 2024 | 35,18 | 35,26 | 35,18 | 35,26 | 35,26 | - |
20 mar 2024 | 35,40 | 35,40 | 35,02 | 35,02 | 35,02 | - |
19 mar 2024 | 34,84 | 35,10 | 34,84 | 35,10 | 35,10 | - |
18 mar 2024 | 34,88 | 34,92 | 34,88 | 34,92 | 34,92 | - |
15 mar 2024 | 34,64 | 34,66 | 34,64 | 34,66 | 34,66 | - |
14 mar 2024 | 33,58 | 34,32 | 33,58 | 34,32 | 34,32 | - |
13 mar 2024 | 33,56 | 33,56 | 33,06 | 33,06 | 33,06 | - |
12 mar 2024 | 33,64 | 33,72 | 33,64 | 33,72 | 33,72 | - |
11 mar 2024 | 33,06 | 33,06 | 33,00 | 33,00 | 33,00 | - |
08 mar 2024 | 33,34 | 33,34 | 32,94 | 32,94 | 32,94 | - |
07 mar 2024 | 32,46 | 32,98 | 32,46 | 32,98 | 32,98 | - |
06 mar 2024 | 32,44 | 32,74 | 32,44 | 32,74 | 32,74 | - |
05 mar 2024 | 32,28 | 32,50 | 32,28 | 32,50 | 32,50 | - |
05 mar 2024 | 0.17 Dividendo |
04 mar 2024 | 32,88 | 32,88 | 32,48 | 32,48 | 32,31 | - |
01 mar 2024 | 32,52 | 33,14 | 32,52 | 33,14 | 32,97 | - |
29 feb 2024 | 32,20 | 32,56 | 32,20 | 32,56 | 32,39 | - |
28 feb 2024 | 32,26 | 32,26 | 32,02 | 32,02 | 31,85 | - |
27 feb 2024 | 32,34 | 32,34 | 32,24 | 32,24 | 32,07 | - |
26 feb 2024 | 32,48 | 32,48 | 32,26 | 32,26 | 32,09 | - |
23 feb 2024 | 32,52 | 32,52 | 32,46 | 32,46 | 32,29 | - |
22 feb 2024 | 32,46 | 32,72 | 32,46 | 32,72 | 32,55 | - |
21 feb 2024 | 32,50 | 32,70 | 32,50 | 32,70 | 32,53 | - |
20 feb 2024 | 32,84 | 32,84 | 32,44 | 32,44 | 32,27 | - |
19 feb 2024 | 32,70 | 32,70 | 32,66 | 32,66 | 32,49 | - |
16 feb 2024 | 32,76 | 32,76 | 32,64 | 32,64 | 32,47 | - |
15 feb 2024 | 31,98 | 32,42 | 31,98 | 32,42 | 32,25 | - |
14 feb 2024 | 31,86 | 32,12 | 31,86 | 32,12 | 31,95 | - |
13 feb 2024 | 32,04 | 32,24 | 32,04 | 32,24 | 32,07 | - |
12 feb 2024 | 31,92 | 32,36 | 31,92 | 32,36 | 32,19 | - |
09 feb 2024 | 32,52 | 32,52 | 32,04 | 32,04 | 31,87 | - |
08 feb 2024 | 32,26 | 32,28 | 32,26 | 32,28 | 32,11 | - |
07 feb 2024 | 32,30 | 32,30 | 32,04 | 32,04 | 31,87 | - |
06 feb 2024 | 32,16 | 32,30 | 32,16 | 32,30 | 32,13 | - |
05 feb 2024 | 32,38 | 32,38 | 32,14 | 32,14 | 31,97 | - |
02 feb 2024 | 32,62 | 32,66 | 32,62 | 32,66 | 32,49 | - |
01 feb 2024 | 33,14 | 33,14 | 32,68 | 32,68 | 32,51 | - |
31 gen 2024 | 33,98 | 33,98 | 33,24 | 33,24 | 33,07 | - |
30 gen 2024 | 34,30 | 34,30 | 33,26 | 33,26 | 33,09 | - |
29 gen 2024 | 34,66 | 34,66 | 34,46 | 34,46 | 34,28 | - |
26 gen 2024 | 34,26 | 34,38 | 34,26 | 34,38 | 34,20 | - |
25 gen 2024 | 34,00 | 34,00 | 33,30 | 33,30 | 33,13 | - |
24 gen 2024 | 32,58 | 33,70 | 32,58 | 33,70 | 33,52 | - |
23 gen 2024 | 31,88 | 32,84 | 31,88 | 32,52 | 32,35 | 305 |
22 gen 2024 | 31,10 | 31,46 | 31,10 | 31,46 | 31,30 | 71 |
19 gen 2024 | 30,74 | 30,86 | 30,74 | 30,86 | 30,70 | - |
18 gen 2024 | 30,66 | 30,66 | 30,58 | 30,58 | 30,42 | - |
17 gen 2024 | 30,70 | 30,94 | 30,70 | 30,94 | 30,78 | - |
16 gen 2024 | 31,82 | 31,82 | 31,26 | 31,26 | 31,10 | - |
15 gen 2024 | 31,50 | 31,66 | 31,50 | 31,66 | 31,49 | - |
12 gen 2024 | 31,62 | 31,62 | 31,30 | 31,30 | 31,14 | - |
11 gen 2024 | 31,22 | 31,26 | 31,22 | 31,26 | 31,10 | - |
10 gen 2024 | 31,54 | 31,54 | 31,14 | 31,14 | 30,98 | - |
09 gen 2024 | 32,14 | 32,14 | 31,62 | 31,62 | 31,45 | - |
08 gen 2024 | 32,70 | 32,70 | 31,54 | 31,54 | 31,37 | - |
05 gen 2024 | 32,90 | 32,92 | 32,90 | 32,92 | 32,75 | - |
04 gen 2024 | 33,74 | 33,74 | 33,12 | 33,12 | 32,95 | - |
03 gen 2024 | 32,94 | 33,66 | 32,94 | 33,66 | 33,48 | - |
02 gen 2024 | 33,00 | 33,16 | 33,00 | 33,16 | 32,99 | - |
29 dic 2023 | 32,78 | 32,80 | 32,78 | 32,80 | 32,63 | - |
28 dic 2023 | 33,08 | 33,08 | 32,80 | 32,80 | 32,63 | - |
27 dic 2023 | 33,78 | 33,78 | 33,08 | 33,08 | 32,91 | - |
22 dic 2023 | 33,46 | 33,46 | 33,36 | 33,36 | 33,19 | - |
21 dic 2023 | 33,48 | 33,48 | 33,24 | 33,24 | 33,07 | - |
20 dic 2023 | 34,12 | 34,12 | 34,12 | 34,12 | 33,94 | - |
19 dic 2023 | 33,06 | 33,56 | 33,06 | 33,56 | 33,38 | - |
18 dic 2023 | 32,84 | 33,52 | 32,84 | 33,52 | 33,34 | - |
*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...