Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
30 apr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
29 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
26 apr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
25 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
24 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
23 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
22 apr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
19 apr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
18 apr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
17 apr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
16 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
15 apr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
12 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
11 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
10 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
09 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
08 apr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
05 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
04 apr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
03 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
02 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
01 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
28 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
27 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
26 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
25 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
22 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
21 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
20 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
19 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
18 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
15 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
14 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
13 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
12 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
11 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
08 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
07 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
06 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
05 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
04 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
01 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
29 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
28 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
27 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
26 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
23 feb 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
22 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
21 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
20 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
16 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
14 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
13 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
12 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
09 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
08 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
07 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
06 feb 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
05 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
02 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
01 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
31 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
30 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
29 gen 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
26 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
25 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
24 gen 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
23 gen 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
22 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
19 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
18 gen 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
17 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
16 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
12 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
11 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
10 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
09 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
08 gen 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
04 gen 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
03 gen 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
02 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
29 dic 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
28 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
27 dic 2023 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
26 dic 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
22 dic 2023 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
21 dic 2023 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
21 dic 2023 | 0 Dividendo |
21 dic 2023 | 1.821 Guadagno in conto di capitale |
20 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 31,88 | - |
19 dic 2023 | 34,25 | 34,25 | 34,25 | 34,25 | 32,40 | - |
18 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 31,98 | - |
15 dic 2023 | 33,72 | 33,72 | 33,72 | 33,72 | 31,90 | - |
14 dic 2023 | 34,05 | 34,05 | 34,05 | 34,05 | 32,21 | - |
13 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 31,79 | - |
12 dic 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 31,09 | - |
*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...