Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
09 mag 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
08 mag 2024 | 31,84 | 32,15 | 31,84 | 32,15 | 32,15 | - |
07 mag 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
06 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
03 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
02 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
30 apr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
29 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
26 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
25 apr 2024 | 32,75 | 32,75 | 32,54 | 32,54 | 32,54 | 500 |
24 apr 2024 | 33,35 | 33,35 | 33,10 | 33,10 | 33,10 | - |
23 apr 2024 | 33,85 | 33,85 | 33,56 | 33,56 | 33,56 | - |
22 apr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
19 apr 2024 | 33,84 | 33,86 | 33,81 | 33,81 | 33,81 | - |
18 apr 2024 | 34,02 | 34,02 | 33,91 | 33,91 | 33,91 | - |
17 apr 2024 | 34,09 | 34,10 | 34,09 | 34,10 | 34,10 | - |
16 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
15 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
12 apr 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
11 apr 2024 | 34,13 | 34,38 | 34,13 | 34,38 | 34,38 | - |
10 apr 2024 | 34,01 | 34,42 | 34,01 | 34,42 | 34,42 | - |
09 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
08 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
05 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
04 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
03 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
02 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
28 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
27 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
26 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
25 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
22 mar 2024 | 33,88 | 34,16 | 33,88 | 34,14 | 34,14 | - |
21 mar 2024 | 33,54 | 33,97 | 33,54 | 33,97 | 33,97 | - |
20 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
19 mar 2024 | 33,62 | 33,84 | 33,62 | 33,84 | 33,84 | 94 |
18 mar 2024 | 33,08 | 33,71 | 33,08 | 33,71 | 33,71 | - |
15 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
14 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
13 mar 2024 | 33,55 | 33,55 | 33,39 | 33,39 | 33,39 | - |
12 mar 2024 | 33,71 | 33,94 | 33,70 | 33,70 | 33,70 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
08 mar 2024 | 34,04 | 34,15 | 34,04 | 34,14 | 34,14 | - |
07 mar 2024 | 34,02 | 34,10 | 34,02 | 34,10 | 34,10 | - |
06 mar 2024 | 34,18 | 34,33 | 34,18 | 34,26 | 34,26 | - |
05 mar 2024 | 34,25 | 34,52 | 34,25 | 34,52 | 34,52 | 540 |
04 mar 2024 | 34,12 | 34,59 | 34,12 | 34,59 | 34,59 | - |
01 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
29 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
29 feb 2024 | 0.22 Dividendo |
28 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,82 | - |
27 feb 2024 | 34,02 | 34,64 | 34,02 | 34,64 | 34,42 | 203 |
26 feb 2024 | 34,08 | 34,08 | 34,05 | 34,05 | 33,83 | 15 |
23 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,10 | - |
22 feb 2024 | 34,27 | 34,37 | 34,27 | 34,37 | 34,15 | 15 |
21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,81 | - |
20 feb 2024 | 34,12 | 34,13 | 34,12 | 34,12 | 33,90 | - |
19 feb 2024 | 34,18 | 34,26 | 34,18 | 34,26 | 34,04 | 50 |
16 feb 2024 | 34,19 | 34,31 | 34,19 | 34,31 | 34,09 | - |
15 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,03 | - |
14 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,06 | - |
13 feb 2024 | 33,99 | 34,46 | 33,99 | 34,46 | 34,24 | 428 |
12 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,78 | - |
09 feb 2024 | 34,03 | 34,24 | 34,03 | 34,24 | 34,02 | - |
08 feb 2024 | 34,01 | 34,20 | 34,01 | 34,20 | 33,98 | - |
07 feb 2024 | 34,11 | 34,40 | 34,11 | 34,40 | 34,18 | - |
06 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,79 | - |
05 feb 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,72 | - |
02 feb 2024 | 33,69 | 34,15 | 33,69 | 34,15 | 33,93 | - |
01 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,84 | - |
31 gen 2024 | 34,18 | 34,18 | 34,09 | 34,09 | 33,87 | 650 |
30 gen 2024 | 34,40 | 34,50 | 34,40 | 34,50 | 34,28 | 1.000 |
29 gen 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,88 | - |
26 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,81 | - |
25 gen 2024 | 34,03 | 34,03 | 34,02 | 34,02 | 33,80 | 100 |
24 gen 2024 | 34,26 | 34,26 | 34,18 | 34,18 | 33,96 | - |
23 gen 2024 | 34,27 | 34,41 | 34,27 | 34,41 | 34,19 | - |
22 gen 2024 | 34,30 | 34,40 | 34,30 | 34,40 | 34,18 | 32 |
19 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,76 | - |
18 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,76 | - |
17 gen 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,60 | - |
16 gen 2024 | 34,28 | 34,41 | 34,28 | 34,41 | 34,19 | 145 |
15 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,02 | - |
12 gen 2024 | 34,32 | 34,81 | 34,24 | 34,24 | 34,02 | 90 |
11 gen 2024 | 34,40 | 34,40 | 34,20 | 34,29 | 34,07 | 1.613 |
10 gen 2024 | 34,80 | 34,80 | 33,70 | 34,30 | 34,08 | 2.827 |
09 gen 2024 | 33,51 | 33,74 | 33,41 | 33,41 | 33,19 | 325 |
08 gen 2024 | 27,01 | 27,44 | 27,01 | 27,44 | 27,26 | - |
05 gen 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,81 | - |
04 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,06 | - |
03 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,33 | - |
02 gen 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,40 | - |
29 dic 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 26,26 | - |
28 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,07 | - |
27 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,44 | - |
22 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,07 | - |
21 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,22 | - |
20 dic 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,41 | - |
19 dic 2023 | 26,57 | 26,57 | 26,57 | 26,57 | 26,40 | - |
18 dic 2023 | 26,71 | 26,73 | 26,71 | 26,73 | 26,56 | - |
*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...