Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | 9 |
02 mag 2024 | 35,09 | 35,09 | 35,05 | 35,05 | 35,05 | 9 |
30 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
26 apr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
25 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
24 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
23 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
22 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
19 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
18 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
17 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
16 apr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
15 apr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
12 apr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
11 apr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
10 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
09 apr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
08 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
05 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
04 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
03 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
02 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
28 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
27 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
26 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
25 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
22 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
21 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
20 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
19 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
18 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
15 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
14 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
13 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
12 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
11 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
08 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
07 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
06 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
05 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
04 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
01 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
01 mar 2024 | 0.38 Dividendo |
29 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,51 | - |
28 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,92 | - |
27 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,29 | - |
26 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 32,80 | - |
23 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,72 | - |
22 feb 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,24 | - |
21 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,58 | - |
20 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,84 | - |
19 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 31,91 | - |
16 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,94 | - |
15 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,34 | - |
14 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,46 | - |
13 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,40 | - |
12 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 30,83 | - |
09 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,81 | - |
08 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,14 | - |
07 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,00 | - |
06 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,84 | - |
05 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,34 | - |
02 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 31,97 | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,78 | - |
31 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,72 | - |
30 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,09 | - |
29 gen 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,80 | - |
26 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,52 | - |
25 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,82 | - |
24 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,63 | - |
23 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,47 | - |
22 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,78 | - |
19 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,01 | - |
18 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,17 | - |
17 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,12 | - |
16 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,37 | - |
15 gen 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,45 | - |
12 gen 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,45 | - |
11 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 32,94 | - |
10 gen 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 32,80 | - |
09 gen 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 32,84 | - |
08 gen 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,65 | - |
05 gen 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,40 | - |
04 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,62 | - |
03 gen 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,73 | - |
02 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,06 | - |
29 dic 2023 | 32,26 | 32,26 | 32,26 | 32,26 | 31,89 | - |
28 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,39 | - |
27 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 31,68 | - |
22 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,33 | - |
21 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,43 | - |
20 dic 2023 | 32,19 | 32,19 | 32,19 | 32,19 | 31,82 | - |
19 dic 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,01 | - |
18 dic 2023 | 32,28 | 32,28 | 32,28 | 32,28 | 31,91 | - |
15 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 33,97 | - |
14 dic 2023 | 37,63 | 37,63 | 37,63 | 37,63 | 37,20 | - |
13 dic 2023 | 36,44 | 36,44 | 36,44 | 36,44 | 36,02 | - |
12 dic 2023 | 36,58 | 36,58 | 36,58 | 36,58 | 36,15 | - |
11 dic 2023 | 36,22 | 36,22 | 36,22 | 36,22 | 35,80 | - |
*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...