Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
25 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
24 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
23 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
22 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
19 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
18 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
17 apr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
16 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
15 apr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
12 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
11 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
10 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
09 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
08 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
05 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
04 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
03 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
02 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
01 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
28 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
27 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
26 mar 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
25 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
22 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
21 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
20 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
19 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
18 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
15 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
14 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
13 mar 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
12 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
11 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
08 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
07 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
06 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
05 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
04 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
01 mar 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
29 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
28 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
27 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
26 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
23 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
22 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
21 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
20 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
16 feb 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
15 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
14 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
13 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
12 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
09 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
08 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
07 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
06 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
05 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
02 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
01 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
31 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
30 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
29 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
26 gen 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
25 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
24 gen 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
23 gen 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
22 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
19 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
18 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
17 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
16 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
12 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
11 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
10 gen 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
09 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
08 gen 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
05 gen 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
04 gen 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
03 gen 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
02 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
29 dic 2023 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
28 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
27 dic 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
26 dic 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
22 dic 2023 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
22 dic 2023 | 0.041 Dividendo |
21 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,16 | - |
20 dic 2023 | 30,87 | 30,87 | 30,87 | 30,87 | 30,83 | - |
19 dic 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,18 | - |
18 dic 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,05 | - |
15 dic 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,82 | - |
14 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,76 | - |
13 dic 2023 | 31,07 | 31,07 | 31,07 | 31,07 | 31,03 | - |
12 dic 2023 | 30,79 | 30,79 | 30,79 | 30,79 | 30,75 | - |
11 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,52 | - |
08 dic 2023 | 30,37 | 30,37 | 30,37 | 30,37 | 30,33 | - |
07 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,26 | - |
06 dic 2023 | 30,02 | 30,02 | 30,02 | 30,02 | 29,98 | - |
05 dic 2023 | 30,14 | 30,14 | 30,14 | 30,14 | 30,10 | - |
*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...