Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
30 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
29 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
28 mag 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
27 mag 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
24 mag 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
23 mag 2024 | 34,16 | 34,16 | 33,37 | 33,37 | 33,37 | 300 |
22 mag 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
21 mag 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
20 mag 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
17 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
16 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
15 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
14 mag 2024 | 34,09 | 34,30 | 34,09 | 34,30 | 34,30 | 119 |
13 mag 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
10 mag 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
09 mag 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
08 mag 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
07 mag 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
06 mag 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
03 mag 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
02 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
30 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
29 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
26 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
25 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
24 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
23 apr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
22 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
19 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
18 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
17 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
16 apr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
15 apr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
12 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
11 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
10 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
09 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
08 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
05 apr 2024 | 32,88 | 33,00 | 32,88 | 33,00 | 33,00 | 100 |
04 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
03 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
02 apr 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
28 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
27 mar 2024 | 32,11 | 32,42 | 32,11 | 32,42 | 32,42 | 300 |
26 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
25 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
22 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
21 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
20 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
19 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
18 mar 2024 | 32,14 | 32,14 | 32,02 | 32,02 | 32,02 | 700 |
15 mar 2024 | 32,33 | 32,33 | 32,04 | 32,04 | 32,04 | 30 |
14 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
14 mar 2024 | 0.6675 Dividendo |
13 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,06 | - |
12 mar 2024 | 32,57 | 32,94 | 32,57 | 32,73 | 32,06 | 853 |
11 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,63 | - |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,63 | - |
07 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,46 | - |
06 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,33 | - |
05 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,33 | - |
04 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,50 | - |
01 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,45 | - |
29 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,37 | - |
28 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,37 | - |
27 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,17 | - |
26 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,17 | - |
23 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,11 | - |
22 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,80 | - |
21 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 30,65 | - |
20 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,72 | - |
19 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,72 | - |
16 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,72 | - |
15 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,50 | - |
14 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,50 | - |
13 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 30,73 | - |
12 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,62 | - |
09 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,69 | - |
08 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,69 | - |
07 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,69 | - |
06 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,69 | - |
05 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,24 | - |
02 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,27 | - |
01 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,34 | - |
31 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,34 | - |
30 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,34 | - |
29 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,20 | - |
26 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 30,97 | - |
25 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,62 | - |
24 gen 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,52 | - |
23 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,21 | - |
22 gen 2024 | 30,91 | 30,91 | 30,80 | 30,80 | 30,17 | 30 |
19 gen 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,42 | - |
18 gen 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,42 | - |
17 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 30,80 | - |
16 gen 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 30,93 | - |
15 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,08 | - |
12 gen 2024 | 31,41 | 31,73 | 31,41 | 31,73 | 31,08 | 55 |
11 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,61 | - |
*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...