Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,26 | 31,58 | 31,26 | 31,58 | 31,58 | 12 |
02 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
30 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
29 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
26 apr 2024 | 30,12 | 30,14 | 30,12 | 30,14 | 30,14 | 300 |
25 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
24 apr 2024 | 29,84 | 30,12 | 29,84 | 30,12 | 30,12 | 35 |
23 apr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
22 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
19 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
19 apr 2024 | 0.19 Dividendo |
18 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
17 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
16 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
15 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
12 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,43 | - |
11 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,17 | - |
10 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,75 | - |
09 apr 2024 | 29,36 | 29,88 | 29,36 | 29,88 | 29,69 | 310 |
08 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,15 | - |
05 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,15 | - |
04 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,19 | - |
03 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,39 | - |
02 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
28 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
27 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,71 | - |
26 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,96 | - |
25 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,96 | - |
22 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,01 | - |
21 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,61 | - |
20 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,61 | - |
20 mar 2024 | 0.19 Dividendo |
19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,12 | - |
13 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
12 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,97 | - |
11 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,88 | - |
08 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
07 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
06 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
05 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
04 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,78 | - |
01 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
29 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
28 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,93 | - |
27 feb 2024 | 29,15 | 29,30 | 29,15 | 29,30 | 28,93 | 160 |
26 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | - |
22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,22 | 34 |
21 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
20 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,07 | - |
20 feb 2024 | 0.19 Dividendo |
19 feb 2024 | 29,05 | 29,45 | 29,05 | 29,45 | 28,89 | 350 |
16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,44 | - |
15 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
14 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
13 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,25 | - |
12 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,10 | - |
09 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,71 | - |
08 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,71 | - |
07 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,95 | - |
06 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 27,95 | - |
05 feb 2024 | 28,85 | 28,85 | 28,50 | 28,50 | 27,95 | 1.500 |
02 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,54 | 250 |
01 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,54 | - |
31 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,89 | 200 |
30 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,89 | - |
29 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,74 | - |
26 gen 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,59 | - |
25 gen 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,59 | - |
24 gen 2024 | 29,25 | 29,25 | 29,15 | 29,15 | 28,59 | 100 |
23 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,69 | - |
22 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,69 | - |
22 gen 2024 | 0.19 Dividendo |
19 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,50 | - |
18 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
17 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,38 | - |
16 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,23 | - |
15 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
12 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
11 gen 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,65 | - |
10 gen 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,55 | - |
09 gen 2024 | 29,10 | 29,30 | 29,10 | 29,20 | 28,45 | 156 |
08 gen 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 28,36 | - |
05 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
04 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
03 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
02 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 28,70 | - |
29 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 28,80 | - |
28 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 28,80 | - |
27 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 28,80 | - |
22 dic 2023 | 29,70 | 29,80 | 29,70 | 29,80 | 29,04 | 100 |
21 dic 2023 | 30,20 | 30,20 | 29,70 | 29,70 | 28,94 | 184 |
20 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 29,53 | - |
20 dic 2023 | 0.19 Dividendo |
19 dic 2023 | 30,35 | 30,35 | 30,35 | 30,35 | 29,39 | - |
18 dic 2023 | 30,75 | 30,75 | 30,75 | 30,75 | 29,78 | - |
15 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 29,83 | - |
*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...