Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | 100 |
03 giu 2024 | 0.81 Dividendo |
31 mag 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,16 | - |
30 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 33,38 | - |
29 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 33,31 | - |
28 mag 2024 | 34,39 | 34,43 | 34,39 | 34,43 | 33,61 | 100 |
27 mag 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 33,55 | - |
24 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,37 | - |
23 mag 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,81 | - |
22 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,51 | - |
21 mag 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 32,85 | - |
20 mag 2024 | 33,91 | 33,91 | 33,86 | 33,86 | 33,05 | 100 |
17 mag 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,02 | - |
16 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,19 | - |
15 mag 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 33,45 | - |
14 mag 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,14 | - |
13 mag 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 32,77 | - |
10 mag 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 33,52 | - |
09 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,29 | - |
08 mag 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,73 | - |
07 mag 2024 | 30,65 | 35,08 | 30,65 | 35,08 | 34,24 | 150 |
06 mag 2024 | 30,07 | 30,61 | 30,07 | 30,61 | 29,88 | 150 |
03 mag 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 29,61 | - |
02 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 29,59 | - |
30 apr 2024 | 30,73 | 30,73 | 30,55 | 30,55 | 29,82 | 150 |
29 apr 2024 | 30,49 | 31,00 | 30,49 | 31,00 | 30,26 | 150 |
26 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,19 | - |
25 apr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,04 | - |
24 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,14 | - |
23 apr 2024 | 31,56 | 31,56 | 31,13 | 31,13 | 30,39 | 30 |
22 apr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 30,34 | 15 |
19 apr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 29,47 | - |
18 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,20 | - |
17 apr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 27,68 | - |
16 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,15 | - |
15 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,42 | - |
12 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,55 | - |
11 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,53 | - |
10 apr 2024 | 28,39 | 28,86 | 28,39 | 28,86 | 28,17 | 108 |
09 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,53 | - |
08 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,75 | - |
05 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 26,67 | - |
04 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,15 | - |
03 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,78 | - |
02 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,54 | - |
28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,27 | - |
27 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,82 | - |
26 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,35 | - |
25 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,79 | - |
22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,41 | - |
21 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,57 | - |
20 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 22,88 | - |
19 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,71 | - |
18 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,52 | - |
15 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,06 | - |
14 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 23,85 | - |
13 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 23,71 | - |
12 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,47 | - |
11 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 22,92 | - |
08 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,81 | - |
07 mar 2024 | 23,32 | 23,58 | 23,32 | 23,58 | 23,02 | 50 |
06 mar 2024 | 23,43 | 23,74 | 23,43 | 23,74 | 23,17 | 1.600 |
05 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 22,56 | - |
04 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,54 | - |
01 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,55 | - |
29 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,94 | - |
28 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,01 | - |
27 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,72 | - |
26 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,18 | - |
23 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,59 | - |
22 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,53 | - |
21 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,42 | - |
20 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,94 | - |
19 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,28 | - |
16 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,36 | - |
15 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 22,90 | - |
14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,49 | - |
13 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,10 | - |
12 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,81 | - |
09 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,21 | - |
08 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,07 | - |
07 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,78 | - |
06 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,03 | - |
05 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 23,71 | - |
02 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,05 | - |
01 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,55 | - |
31 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,89 | - |
30 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,60 | - |
29 gen 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 25,63 | - |
26 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,25 | - |
25 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,01 | - |
24 gen 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 24,82 | - |
23 gen 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,04 | - |
22 gen 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,50 | - |
19 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,81 | - |
18 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,35 | - |
17 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,59 | - |
16 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,42 | - |
15 gen 2024 | 25,06 | 25,07 | 25,06 | 25,07 | 24,47 | 10 |
15 gen 2024 | 1.62 Dividendo |
*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...