Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | 500 |
28 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
27 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
24 mag 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
23 mag 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
22 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
21 mag 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
20 mag 2024 | 35,40 | 35,40 | 35,00 | 35,00 | 35,00 | - |
17 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
16 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
15 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
14 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
13 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
10 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
09 mag 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | - |
08 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
07 mag 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
06 mag 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
03 mag 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
02 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
30 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
29 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
26 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
25 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
24 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
23 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
22 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
19 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
18 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
17 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
16 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
12 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
11 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
10 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
09 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
08 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
05 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
04 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
03 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
02 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
28 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
27 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
26 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
25 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
22 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
21 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
20 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
19 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
18 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
15 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
14 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
13 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
11 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
08 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
07 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,15 | - |
05 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,42 | - |
04 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,64 | - |
01 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,95 | - |
29 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,07 | - |
28 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,96 | - |
27 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,86 | - |
26 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,37 | - |
23 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,41 | - |
22 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,93 | - |
21 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,38 | - |
20 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,03 | - |
19 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,11 | - |
16 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,55 | - |
15 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,14 | - |
14 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,95 | - |
13 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,61 | - |
12 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,69 | - |
09 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,21 | - |
08 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,12 | - |
07 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,90 | - |
06 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,96 | - |
05 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,06 | - |
02 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,27 | - |
01 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,65 | - |
31 gen 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,73 | - |
30 gen 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,26 | - |
29 gen 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,55 | - |
26 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,04 | - |
25 gen 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,43 | - |
24 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,09 | - |
23 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,38 | - |
22 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,94 | - |
19 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,40 | - |
18 gen 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,35 | - |
17 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,86 | - |
16 gen 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,14 | - |
15 gen 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,11 | - |
12 gen 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,11 | - |
11 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,48 | - |
10 gen 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 32,84 | - |
09 gen 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,11 | - |
*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...