Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | 188 |
07 mag 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
07 mag 2024 | 0.12 Dividendo |
06 mag 2024 | 37,20 | 37,80 | 37,20 | 37,80 | 37,68 | 188 |
03 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,68 | - |
02 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,48 | - |
30 apr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,68 | - |
29 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
26 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
25 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
24 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
23 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
22 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
19 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
18 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
17 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
16 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
15 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
12 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
11 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
10 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
09 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
08 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
05 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,29 | - |
04 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
03 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
02 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,69 | - |
28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,49 | - |
27 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
26 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,90 | - |
25 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
22 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,29 | - |
21 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,09 | - |
20 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,70 | - |
18 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
15 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
14 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
13 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,50 | - |
12 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,30 | - |
11 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
08 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,90 | - |
07 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
06 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
05 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
04 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
01 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
29 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
28 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
27 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,70 | - |
26 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,10 | - |
23 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,50 | - |
21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,10 | - |
20 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
19 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,30 | - |
15 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,30 | - |
14 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,30 | - |
13 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,90 | - |
13 feb 2024 | 0.12 Dividendo |
12 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
09 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,38 | - |
08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,58 | - |
07 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,58 | - |
06 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
05 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
02 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,56 | - |
01 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,36 | - |
31 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,16 | - |
30 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,96 | - |
29 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,37 | - |
26 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,37 | - |
25 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,17 | - |
24 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,17 | - |
23 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,77 | - |
22 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,38 | - |
19 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,38 | - |
18 gen 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,98 | - |
17 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,18 | - |
16 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,18 | - |
15 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,57 | - |
12 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,57 | - |
11 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,97 | - |
10 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,57 | - |
09 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,77 | - |
08 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,96 | - |
05 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,96 | - |
04 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
03 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
02 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
29 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
28 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
27 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
22 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
21 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
20 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,16 | - |
19 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,77 | - |
18 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 32,96 | - |
15 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 32,96 | - |
*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...