Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | 21 |
09 mag 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
08 mag 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
07 mag 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
06 mag 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
03 mag 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
02 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
30 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
29 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
26 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
25 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
24 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
23 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
22 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
19 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
18 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
17 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
16 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
15 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
12 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
11 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
10 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
09 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
08 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
05 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
04 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
03 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
02 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
28 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
27 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
26 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
25 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
22 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
21 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
20 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
19 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
18 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
15 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
14 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
13 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
12 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
11 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
08 mar 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
07 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,16 | - |
05 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,78 | - |
04 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,95 | - |
01 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,95 | - |
29 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,38 | - |
28 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,10 | - |
27 feb 2024 | 33,39 | 33,39 | 32,28 | 32,30 | 32,10 | 21 |
26 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,38 | - |
23 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,74 | - |
22 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,23 | - |
21 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,39 | - |
20 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,36 | - |
19 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,45 | - |
16 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,55 | - |
15 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,26 | - |
14 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,26 | - |
13 feb 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,62 | - |
12 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,70 | - |
09 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,24 | - |
08 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,24 | - |
07 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,24 | - |
06 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,27 | - |
05 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,28 | - |
02 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,28 | - |
01 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 31,97 | - |
31 gen 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,05 | - |
30 gen 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,56 | - |
29 gen 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,56 | - |
26 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,04 | - |
25 gen 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,75 | - |
24 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,12 | - |
23 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,38 | - |
22 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 31,96 | - |
19 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,65 | - |
18 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,65 | - |
17 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,15 | - |
16 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,15 | - |
15 gen 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,13 | - |
12 gen 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,13 | - |
11 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,81 | - |
10 gen 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,16 | - |
09 gen 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,21 | - |
08 gen 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,21 | - |
05 gen 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,79 | - |
04 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,55 | - |
03 gen 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,20 | - |
02 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,04 | - |
29 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 33,04 | - |
28 dic 2023 | 32,88 | 32,88 | 32,88 | 32,88 | 32,68 | - |
27 dic 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 32,97 | - |
22 dic 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 32,88 | - |
21 dic 2023 | 32,62 | 32,62 | 32,62 | 32,62 | 32,42 | - |
20 dic 2023 | 33,19 | 33,19 | 33,19 | 33,19 | 32,98 | - |
19 dic 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,65 | - |
18 dic 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,65 | - |
*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...