Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
30 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
29 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
26 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
25 apr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
24 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
23 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
22 apr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
19 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
18 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
17 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
16 apr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
15 apr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
12 apr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
11 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 apr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
09 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
08 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
04 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
03 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
02 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
01 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
28 mar 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
27 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
26 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
25 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
22 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
21 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
20 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
19 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
18 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
15 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
14 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
13 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
12 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
11 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
08 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
07 mar 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
06 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
05 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
04 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
01 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
29 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
28 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
27 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
26 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
23 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
22 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
21 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
20 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
16 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
15 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
14 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
12 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
09 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
08 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
07 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
06 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
02 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
31 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
30 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
29 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
26 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
25 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
24 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
23 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
22 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
19 gen 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
18 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
17 gen 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
16 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
12 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
11 gen 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
10 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
09 gen 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
08 gen 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
05 gen 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
04 gen 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
03 gen 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
02 gen 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
29 dic 2023 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
28 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
27 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
26 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
22 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
21 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
20 dic 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
19 dic 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
19 dic 2023 | 0.2 Dividendo |
19 dic 2023 | 3.729 Guadagno in conto di capitale |
18 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 31,40 | - |
15 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 31,40 | - |
14 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 31,64 | - |
13 dic 2023 | 35,28 | 35,28 | 35,28 | 35,28 | 31,36 | - |
12 dic 2023 | 34,77 | 34,77 | 34,77 | 34,77 | 30,90 | - |
*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...