Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
01 mag 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
30 apr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
29 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
26 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
25 apr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
24 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
23 apr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
22 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
19 apr 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
18 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
17 apr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
16 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
15 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
12 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
11 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
10 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
09 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
08 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
05 apr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
04 apr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
03 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
02 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
01 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
28 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
27 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
26 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
25 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
22 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
21 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
20 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
19 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
18 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
15 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
14 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
13 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
12 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
11 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
08 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
07 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
06 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
05 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
04 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
01 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
29 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
28 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
27 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
26 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
23 feb 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
22 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
21 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
20 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
16 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
15 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
14 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
13 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
12 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
08 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
07 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
06 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
05 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
02 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
01 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
31 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
30 gen 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
29 gen 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
26 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
25 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
24 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
23 gen 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
22 gen 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
19 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
18 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
17 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
16 gen 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
12 gen 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
11 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
10 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
09 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
08 gen 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
05 gen 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
04 gen 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
03 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
02 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
29 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
28 dic 2023 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
27 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
26 dic 2023 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
22 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
21 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
20 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
20 dic 2023 | 0 Dividendo |
20 dic 2023 | 1.763 Guadagno in conto di capitale |
19 dic 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 32,97 | - |
18 dic 2023 | 33,98 | 33,98 | 33,98 | 33,98 | 32,26 | - |
15 dic 2023 | 33,82 | 33,82 | 33,82 | 33,82 | 32,10 | - |
14 dic 2023 | 34,26 | 34,26 | 34,26 | 34,26 | 32,52 | - |
13 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 31,99 | - |
*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...