Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
04 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 giu 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
03 giu 2024 | 0.22 Dividendo |
31 mag 2024 | 32,12 | 32,12 | 31,82 | 31,98 | 31,76 | - |
30 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,29 | - |
29 mag 2024 | 31,31 | 31,98 | 31,31 | 31,98 | 31,76 | - |
28 mag 2024 | 31,87 | 31,87 | 31,72 | 31,72 | 31,50 | - |
27 mag 2024 | 31,71 | 31,95 | 31,71 | 31,95 | 31,73 | - |
24 mag 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,69 | - |
23 mag 2024 | 31,74 | 31,93 | 31,74 | 31,91 | 31,69 | - |
22 mag 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,31 | - |
21 mag 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,34 | - |
20 mag 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,37 | - |
17 mag 2024 | 31,66 | 31,84 | 31,66 | 31,84 | 31,62 | - |
16 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,29 | - |
15 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,32 | - |
14 mag 2024 | 31,70 | 31,78 | 31,70 | 31,78 | 31,56 | - |
13 mag 2024 | 31,90 | 31,94 | 31,90 | 31,94 | 31,72 | - |
10 mag 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,60 | - |
09 mag 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,63 | - |
08 mag 2024 | 31,84 | 32,15 | 31,84 | 32,15 | 31,93 | - |
07 mag 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,83 | - |
06 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 31,91 | - |
03 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,07 | - |
02 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,06 | - |
30 apr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,39 | - |
29 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,22 | - |
26 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,13 | - |
25 apr 2024 | 32,75 | 32,75 | 32,54 | 32,54 | 32,32 | 500 |
24 apr 2024 | 33,35 | 33,35 | 33,10 | 33,10 | 32,87 | - |
23 apr 2024 | 33,85 | 33,85 | 33,56 | 33,56 | 33,33 | - |
22 apr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,62 | - |
19 apr 2024 | 33,84 | 33,86 | 33,81 | 33,81 | 33,58 | - |
18 apr 2024 | 34,02 | 34,02 | 33,91 | 33,91 | 33,68 | - |
17 apr 2024 | 34,09 | 34,10 | 34,09 | 34,10 | 33,87 | - |
16 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,00 | - |
15 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,30 | - |
12 apr 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,01 | - |
11 apr 2024 | 34,13 | 34,38 | 34,13 | 34,38 | 34,14 | - |
10 apr 2024 | 34,01 | 34,42 | 34,01 | 34,42 | 34,18 | - |
09 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,76 | - |
08 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,71 | - |
05 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,77 | - |
04 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,75 | - |
03 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,66 | - |
02 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,00 | - |
28 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,09 | - |
27 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 33,98 | - |
26 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,70 | - |
25 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,71 | - |
22 mar 2024 | 33,88 | 34,16 | 33,88 | 34,14 | 33,91 | - |
21 mar 2024 | 33,54 | 33,97 | 33,54 | 33,97 | 33,74 | - |
20 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,29 | - |
19 mar 2024 | 33,62 | 33,84 | 33,62 | 33,84 | 33,61 | 94 |
18 mar 2024 | 33,08 | 33,71 | 33,08 | 33,71 | 33,48 | - |
15 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,05 | - |
14 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,98 | - |
13 mar 2024 | 33,55 | 33,55 | 33,39 | 33,39 | 33,16 | - |
12 mar 2024 | 33,71 | 33,94 | 33,70 | 33,70 | 33,47 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,78 | - |
08 mar 2024 | 34,04 | 34,15 | 34,04 | 34,14 | 33,91 | - |
07 mar 2024 | 34,02 | 34,10 | 34,02 | 34,10 | 33,87 | - |
06 mar 2024 | 34,18 | 34,33 | 34,18 | 34,26 | 34,02 | - |
05 mar 2024 | 34,25 | 34,52 | 34,25 | 34,52 | 34,28 | 540 |
04 mar 2024 | 34,12 | 34,59 | 34,12 | 34,59 | 34,35 | - |
01 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,83 | - |
29 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,43 | - |
29 feb 2024 | 0.22 Dividendo |
28 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 33,59 | - |
27 feb 2024 | 34,02 | 34,64 | 34,02 | 34,64 | 34,18 | 203 |
26 feb 2024 | 34,08 | 34,08 | 34,05 | 34,05 | 33,60 | 15 |
23 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,86 | - |
22 feb 2024 | 34,27 | 34,37 | 34,27 | 34,37 | 33,91 | 15 |
21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,58 | - |
20 feb 2024 | 34,12 | 34,13 | 34,12 | 34,12 | 33,67 | - |
19 feb 2024 | 34,18 | 34,26 | 34,18 | 34,26 | 33,80 | 50 |
16 feb 2024 | 34,19 | 34,31 | 34,19 | 34,31 | 33,85 | - |
15 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 33,79 | - |
14 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,82 | - |
13 feb 2024 | 33,99 | 34,46 | 33,99 | 34,46 | 34,00 | 428 |
12 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,55 | - |
09 feb 2024 | 34,03 | 34,24 | 34,03 | 34,24 | 33,78 | - |
08 feb 2024 | 34,01 | 34,20 | 34,01 | 34,20 | 33,75 | - |
07 feb 2024 | 34,11 | 34,40 | 34,11 | 34,40 | 33,94 | - |
06 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,56 | - |
05 feb 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,49 | - |
02 feb 2024 | 33,69 | 34,15 | 33,69 | 34,15 | 33,70 | - |
01 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,61 | - |
31 gen 2024 | 34,18 | 34,18 | 34,09 | 34,09 | 33,64 | 650 |
30 gen 2024 | 34,40 | 34,50 | 34,40 | 34,50 | 34,04 | 1.000 |
29 gen 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,65 | - |
26 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,58 | - |
25 gen 2024 | 34,03 | 34,03 | 34,02 | 34,02 | 33,57 | 100 |
24 gen 2024 | 34,26 | 34,26 | 34,18 | 34,18 | 33,73 | - |
23 gen 2024 | 34,27 | 34,41 | 34,27 | 34,41 | 33,95 | - |
22 gen 2024 | 34,30 | 34,40 | 34,30 | 34,40 | 33,94 | 32 |
19 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,53 | - |
18 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,53 | - |
17 gen 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,37 | - |
*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...