Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
02 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 299 |
30 apr 2024 | 29,30 | 29,30 | 29,05 | 29,05 | 29,05 | 20 |
29 apr 2024 | 29,40 | 29,40 | 29,05 | 29,40 | 29,40 | 1.011 |
26 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
25 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
25 apr 2024 | 2.75 Dividendo |
24 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 29,15 | - |
23 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 28,88 | - |
22 apr 2024 | 30,90 | 31,40 | 30,90 | 31,40 | 28,69 | 500 |
19 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 28,14 | - |
18 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 28,24 | - |
17 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 28,24 | 200 |
16 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 28,37 | - |
15 apr 2024 | 30,85 | 31,35 | 30,85 | 31,35 | 28,65 | 85 |
12 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 28,69 | - |
11 apr 2024 | 31,20 | 31,30 | 31,20 | 31,30 | 28,60 | 30 |
10 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 28,56 | - |
09 apr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 28,46 | - |
08 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 28,56 | - |
05 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 28,56 | - |
04 apr 2024 | 31,25 | 31,55 | 31,25 | 31,55 | 28,83 | 130 |
03 apr 2024 | 31,30 | 31,40 | 31,30 | 31,40 | 28,69 | 500 |
02 apr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 28,92 | 33 |
28 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 29,00 | 5 |
27 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 28,33 | - |
26 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 28,33 | - |
25 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 28,38 | - |
22 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 28,44 | - |
21 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 29,04 | 100 |
20 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 27,76 | - |
19 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 27,69 | - |
18 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 27,96 | - |
15 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 28,35 | 49 |
14 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 29,90 | - |
13 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 30,74 | - |
12 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 30,65 | - |
11 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 30,34 | 60 |
08 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,10 | - |
07 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 29,94 | - |
06 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 30,17 | - |
05 mar 2024 | 32,82 | 32,82 | 32,70 | 32,70 | 29,88 | 30 |
04 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 31,29 | - |
01 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 31,25 | - |
29 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 31,18 | - |
28 feb 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 31,29 | - |
27 feb 2024 | 34,16 | 34,22 | 34,08 | 34,22 | 31,27 | 150 |
26 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 31,42 | - |
23 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 31,49 | - |
22 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 31,71 | - |
21 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 31,16 | - |
20 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 31,84 | - |
19 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 31,87 | - |
16 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 31,95 | - |
15 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 32,28 | - |
14 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 31,98 | - |
13 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 32,17 | - |
12 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 31,64 | - |
09 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 31,96 | - |
08 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 31,95 | - |
07 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 32,02 | - |
06 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 32,44 | - |
05 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 32,44 | - |
02 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 32,51 | - |
01 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 32,53 | - |
31 gen 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 32,68 | - |
30 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 32,93 | - |
29 gen 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 32,90 | - |
26 gen 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 33,04 | - |
25 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 33,01 | - |
24 gen 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 32,64 | - |
23 gen 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 32,31 | - |
22 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 31,98 | - |
19 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 32,17 | - |
18 gen 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 31,73 | - |
17 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 31,43 | - |
16 gen 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 32,13 | - |
15 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 32,59 | - |
12 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 32,59 | - |
11 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 33,35 | - |
10 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 33,59 | - |
09 gen 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 33,70 | - |
08 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 32,73 | - |
05 gen 2024 | 35,62 | 36,22 | 35,62 | 36,22 | 33,10 | 4 |
04 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 32,49 | - |
03 gen 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 32,51 | - |
02 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 32,07 | 125 |
29 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 31,71 | - |
28 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 31,71 | - |
27 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 31,56 | - |
22 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 31,76 | - |
21 dic 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 32,17 | - |
20 dic 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 31,36 | - |
19 dic 2023 | 34,36 | 34,36 | 34,36 | 34,36 | 31,40 | - |
18 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 31,07 | - |
15 dic 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 29,88 | - |
14 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 29,06 | - |
13 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 29,72 | - |
12 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 30,03 | - |
11 dic 2023 | 32,54 | 33,00 | 32,54 | 33,00 | 30,16 | 60 |
*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...