Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | 65 |
16 mag 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
15 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
14 mag 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
13 mag 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
10 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
10 mag 2024 | 0.38 Dividendo |
09 mag 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,58 | - |
08 mag 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,75 | - |
07 mag 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,35 | - |
06 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,21 | - |
03 mag 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,81 | - |
02 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,72 | - |
30 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,72 | - |
29 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,34 | - |
26 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,55 | - |
25 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,65 | - |
24 apr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,61 | - |
23 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,77 | - |
22 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 34,77 | - |
19 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,84 | - |
18 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,65 | - |
17 apr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,12 | - |
16 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,59 | - |
15 apr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,78 | - |
12 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,83 | - |
11 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,83 | - |
10 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,38 | - |
09 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,28 | - |
08 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,91 | - |
05 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 33,91 | - |
04 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,89 | - |
03 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,33 | - |
02 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,14 | - |
28 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 33,95 | - |
27 mar 2024 | 33,72 | 33,74 | 33,72 | 33,74 | 33,37 | - |
26 mar 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,54 | - |
25 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,40 | - |
22 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,73 | - |
21 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 32,92 | - |
20 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,37 | - |
19 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,14 | - |
18 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,10 | - |
15 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,11 | - |
14 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,42 | - |
13 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,41 | - |
12 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,61 | - |
11 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,24 | - |
08 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,10 | - |
07 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,09 | - |
06 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 32,96 | - |
05 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 32,85 | - |
04 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,20 | - |
01 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,04 | - |
01 mar 2024 | 0.38 Dividendo |
29 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,15 | - |
28 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,56 | - |
27 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 31,93 | - |
26 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 32,45 | - |
23 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,38 | - |
22 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 32,64 | - |
21 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,26 | - |
20 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,52 | - |
19 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,57 | - |
16 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,61 | - |
15 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,02 | - |
14 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,12 | - |
13 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,06 | - |
12 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,53 | - |
09 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,47 | - |
08 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 30,82 | - |
07 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,67 | - |
06 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,49 | - |
05 feb 2024 | 31,73 | 31,92 | 31,73 | 31,92 | 31,20 | 65 |
02 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,43 | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,44 | - |
31 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,50 | - |
30 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 31,75 | - |
29 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,44 | - |
26 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,34 | - |
25 gen 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,47 | - |
24 gen 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,21 | - |
23 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,13 | - |
22 gen 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,37 | - |
19 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 31,66 | - |
18 gen 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 31,81 | - |
17 gen 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 31,95 | - |
16 gen 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,13 | - |
15 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,39 | - |
12 gen 2024 | 32,85 | 33,13 | 32,85 | 33,13 | 32,39 | 40 |
11 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,57 | - |
10 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 32,43 | - |
09 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,57 | - |
08 gen 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,31 | - |
05 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,06 | - |
04 gen 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,25 | - |
03 gen 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,38 | - |
02 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 31,71 | - |
29 dic 2023 | 32,26 | 32,33 | 32,26 | 32,33 | 31,61 | - |
28 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,05 | - |
*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...