Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
30 apr 2024 | 27,95 | 28,57 | 27,94 | 27,94 | 27,94 | 1.000 |
29 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
26 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | 100 |
25 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
24 apr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | 8.500 |
23 apr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | 100 |
22 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
19 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 1.800 |
18 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 100 |
17 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
16 apr 2024 | 27,16 | 27,70 | 27,16 | 27,70 | 27,70 | 100 |
15 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
12 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
11 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 200 |
10 apr 2024 | 27,91 | 27,91 | 27,61 | 27,61 | 27,61 | 59.700 |
09 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
08 apr 2024 | 29,82 | 29,82 | 29,15 | 29,15 | 29,15 | 1.200 |
05 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
04 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
03 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
02 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
01 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
28 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
28 mar 2024 | 0.463 Dividendo |
27 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 29,75 | 100 |
26 mar 2024 | 29,60 | 29,60 | 29,49 | 29,49 | 29,04 | 100 |
25 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
22 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | 1.400 |
21 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
20 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
19 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
18 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | - |
15 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,22 | 100 |
14 mar 2024 | 29,57 | 29,57 | 29,36 | 29,36 | 28,91 | 200 |
13 mar 2024 | 30,12 | 30,74 | 30,12 | 30,74 | 30,27 | 100 |
12 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,34 | 100 |
11 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,47 | - |
08 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,47 | 6.900 |
07 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
06 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
05 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
04 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
01 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
29 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
28 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | - |
27 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 29,69 | 2.400 |
26 feb 2024 | 30,40 | 30,40 | 30,16 | 30,16 | 29,69 | 100 |
23 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,05 | - |
22 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,05 | - |
21 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,05 | - |
20 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,05 | - |
16 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,05 | 2.700 |
15 feb 2024 | 30,08 | 30,09 | 30,08 | 30,09 | 29,63 | 300 |
14 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 28,83 | 100 |
13 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,67 | - |
12 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,67 | 100 |
09 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,46 | 2.900 |
08 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | - |
07 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | - |
06 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | 13.300 |
05 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | - |
02 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | - |
01 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,11 | - |
31 gen 2024 | 32,68 | 34,12 | 32,61 | 32,61 | 32,11 | 600 |
30 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
29 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | 600 |
26 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
25 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
24 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
23 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
22 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
19 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
18 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
17 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
16 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
12 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
11 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | - |
10 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | 900 |
09 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,35 | 300 |
08 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,67 | - |
05 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,67 | - |
04 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,67 | 100 |
03 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,05 | - |
02 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,05 | - |
29 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,05 | - |
28 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,05 | 900 |
27 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 31,60 | 3.900 |
26 dic 2023 | 29,66 | 29,66 | 29,66 | 29,66 | 29,21 | 100 |
22 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,15 | - |
21 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,15 | - |
20 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,15 | - |
19 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,15 | - |
18 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,15 | 100 |
15 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,07 | - |
14 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,07 | - |
13 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,07 | 1.100 |
12 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 29,91 | 1.500 |
11 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 29,91 | - |
08 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 29,91 | - |
*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...