Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
01 mag 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
30 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
29 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
26 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
25 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
24 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
23 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
22 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
19 apr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
18 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
17 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
16 apr 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
15 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
12 apr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
11 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
10 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
09 apr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
08 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 apr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
04 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
03 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
02 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
01 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
28 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
27 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
26 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
25 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
22 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
21 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
20 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
19 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
18 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
15 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
14 mar 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
13 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
12 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
11 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
08 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
07 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
06 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
04 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
01 mar 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
29 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
28 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
27 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
26 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
23 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
22 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
21 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
20 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
16 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
15 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
14 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
13 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
12 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
09 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
08 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
07 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
06 feb 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
05 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
02 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
01 feb 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
31 gen 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
30 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
29 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 gen 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
25 gen 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
24 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
23 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
22 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
19 gen 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
18 gen 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
17 gen 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
16 gen 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
12 gen 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
11 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
10 gen 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
09 gen 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
08 gen 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
05 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
04 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
03 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
02 gen 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
29 dic 2023 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
28 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
27 dic 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 dic 2023 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
22 dic 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
21 dic 2023 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
20 dic 2023 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
19 dic 2023 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
18 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
15 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
14 dic 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
14 dic 2023 | 0.377 Dividendo |
13 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,03 | - |
12 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,03 | - |
*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...