Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
29 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
26 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
25 apr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
24 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
23 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
22 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
19 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
18 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
17 apr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
16 apr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
15 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
12 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
11 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
10 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
09 apr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
08 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
05 apr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
04 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
03 apr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
02 apr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
01 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
28 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
27 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
26 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
25 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
22 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
21 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
20 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
19 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
18 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
15 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
14 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
13 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
12 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
11 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
08 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
07 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
06 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
05 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
04 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
01 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
29 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
28 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
27 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
26 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
23 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
22 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
21 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
20 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
16 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
15 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
14 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
13 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
12 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
09 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
08 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
07 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
06 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
02 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
01 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
31 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
30 gen 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
29 gen 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
26 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
25 gen 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
24 gen 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
23 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
22 gen 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
19 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
18 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
17 gen 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
16 gen 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
12 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
11 gen 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
10 gen 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
09 gen 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
08 gen 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
05 gen 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
04 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
03 gen 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
02 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
29 dic 2023 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
28 dic 2023 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
27 dic 2023 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
26 dic 2023 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
22 dic 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
21 dic 2023 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
20 dic 2023 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
20 dic 2023 | 0.574 Dividendo |
19 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,03 | - |
18 dic 2023 | 33,39 | 33,39 | 33,39 | 33,39 | 32,82 | - |
15 dic 2023 | 33,59 | 33,59 | 33,59 | 33,59 | 33,02 | - |
14 dic 2023 | 33,94 | 33,94 | 33,94 | 33,94 | 33,36 | - |
13 dic 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 32,45 | - |
12 dic 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 31,47 | - |
11 dic 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 31,47 | - |
08 dic 2023 | 31,91 | 31,91 | 31,91 | 31,91 | 31,36 | - |
*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...