Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | 3 |
28 mag 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
27 mag 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
24 mag 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
23 mag 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
23 mag 2024 | 0.4625 Dividendo |
22 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 37,94 | - |
21 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,51 | - |
20 mag 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,75 | - |
17 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 36,67 | - |
16 mag 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,90 | - |
15 mag 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,22 | - |
14 mag 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,03 | - |
13 mag 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,24 | - |
10 mag 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,33 | - |
09 mag 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 35,92 | - |
08 mag 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,59 | - |
07 mag 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 33,72 | - |
06 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,18 | - |
03 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,00 | - |
02 mag 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,36 | - |
30 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,41 | - |
29 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,10 | - |
26 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,78 | - |
25 apr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,55 | - |
24 apr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,66 | - |
23 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,83 | - |
22 apr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 32,69 | - |
19 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,35 | - |
18 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,35 | - |
17 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,28 | - |
16 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,01 | - |
15 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,40 | - |
12 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,73 | - |
11 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,00 | - |
10 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,56 | - |
09 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,59 | - |
08 apr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,04 | - |
05 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 35,70 | - |
04 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,48 | - |
03 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,24 | - |
02 apr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,73 | - |
28 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 35,84 | - |
27 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,35 | - |
26 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,04 | - |
25 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,00 | - |
22 mar 2024 | 36,71 | 36,79 | 36,71 | 36,79 | 36,35 | 3 |
21 mar 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,46 | - |
20 mar 2024 | 36,00 | 36,01 | 36,00 | 36,01 | 35,58 | 60 |
19 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,68 | - |
18 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 32,96 | - |
15 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,75 | - |
14 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 32,74 | - |
13 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,59 | - |
12 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,06 | - |
11 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,53 | - |
08 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,22 | - |
07 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,16 | - |
06 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,45 | - |
05 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,44 | - |
04 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,73 | - |
01 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,21 | - |
29 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,39 | - |
28 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,03 | - |
27 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,61 | - |
26 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,51 | - |
23 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,38 | - |
22 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,59 | - |
21 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,22 | - |
21 feb 2024 | 0.4625 Dividendo |
20 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,16 | - |
19 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,22 | - |
16 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 31,54 | - |
15 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,25 | - |
14 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,30 | - |
13 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 31,96 | - |
12 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 31,66 | - |
09 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,37 | - |
08 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,45 | - |
07 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 29,88 | - |
06 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 29,89 | - |
05 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,04 | - |
02 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 30,64 | - |
01 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,18 | - |
31 gen 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 32,55 | - |
30 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,86 | - |
29 gen 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 33,56 | - |
26 gen 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,58 | - |
25 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,30 | - |
24 gen 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,61 | - |
23 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 32,28 | - |
22 gen 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 32,69 | - |
19 gen 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 32,67 | - |
18 gen 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 32,81 | - |
17 gen 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,17 | - |
16 gen 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,38 | - |
15 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,49 | - |
12 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 33,49 | - |
11 gen 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,21 | - |
10 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 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...