Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
01 mag 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
30 apr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
26 apr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
25 apr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
24 apr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
23 apr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
22 apr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
19 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
18 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
17 apr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
16 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
15 apr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
12 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
11 apr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
10 apr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
09 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
08 apr 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
05 apr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
04 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
03 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
02 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
01 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
28 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
27 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
26 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
25 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
22 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
21 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
20 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
19 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
18 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
15 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
14 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
13 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
12 mar 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
11 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
08 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
07 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
06 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
05 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
04 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
01 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
29 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
28 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
27 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
26 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
22 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
21 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
20 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
16 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
15 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
14 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
13 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
12 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
09 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
08 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
07 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
06 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
05 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
02 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
01 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
31 gen 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
30 gen 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
29 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
26 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
25 gen 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
24 gen 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
23 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
22 gen 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
19 gen 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
18 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
17 gen 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
16 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
12 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
11 gen 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
10 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
09 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
08 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
05 gen 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
04 gen 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
03 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
02 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
29 dic 2023 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
28 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
27 dic 2023 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 dic 2023 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
22 dic 2023 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
21 dic 2023 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
20 dic 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
19 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
18 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
15 dic 2023 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
14 dic 2023 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
13 dic 2023 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
13 dic 2023 | 0.009 Dividendo |
12 dic 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,29 | - |
*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...