Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
09 mag 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
08 mag 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
07 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
06 mag 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
03 mag 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
02 mag 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
01 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
30 apr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
29 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
26 apr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
25 apr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
24 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
23 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
22 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
19 apr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
18 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
17 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
16 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
15 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
12 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
11 apr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
10 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
09 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
08 apr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
05 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
04 apr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
03 apr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
02 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
01 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
28 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
27 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
26 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
22 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
21 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
20 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
19 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
18 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
15 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
14 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
13 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
12 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
11 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
08 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
07 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
06 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
05 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
04 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
01 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
29 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
28 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
27 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
26 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
22 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
21 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
20 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
16 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
15 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
14 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
13 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
12 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
09 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
08 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
07 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
06 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
05 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
02 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
01 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
31 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
30 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
29 gen 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
25 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
24 gen 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
23 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
22 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
19 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
18 gen 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
17 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
16 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
12 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
11 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
10 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
09 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
05 gen 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
04 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
03 gen 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
02 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
29 dic 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
28 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
27 dic 2023 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
26 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
22 dic 2023 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
21 dic 2023 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
20 dic 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
19 dic 2023 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
19 dic 2023 | 0.592 Dividendo |
*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...