Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
23 apr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
22 apr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
19 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
18 apr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
17 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
16 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
15 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
12 apr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
11 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
10 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
09 apr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
08 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
05 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
04 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
03 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
02 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
01 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
28 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
27 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
26 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
25 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
22 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
21 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
20 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
19 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
18 mar 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
15 mar 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
14 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
13 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
12 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
11 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
08 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
07 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
06 mar 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
05 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
04 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
01 mar 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
29 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
28 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
27 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
26 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
23 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
22 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
21 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
20 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
16 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
15 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
14 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
13 feb 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
12 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
09 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
08 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
07 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
06 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
05 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
02 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
01 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
31 gen 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
30 gen 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
29 gen 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
26 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
25 gen 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
24 gen 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
23 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
22 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
19 gen 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
18 gen 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
17 gen 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
16 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
12 gen 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
11 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
10 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
09 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
08 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 gen 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
04 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
03 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
02 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
29 dic 2023 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
28 dic 2023 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
27 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
26 dic 2023 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
22 dic 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
21 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
20 dic 2023 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
19 dic 2023 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
18 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
15 dic 2023 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
14 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
13 dic 2023 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
13 dic 2023 | 0.072 Dividendo |
12 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,53 | - |
11 dic 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 31,28 | - |
08 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,92 | - |
07 dic 2023 | 30,89 | 30,89 | 30,89 | 30,89 | 30,82 | - |
06 dic 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,71 | - |
05 dic 2023 | 30,76 | 30,76 | 30,76 | 30,76 | 30,69 | - |
04 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,92 | - |
01 dic 2023 | 30,97 | 30,97 | 30,97 | 30,97 | 30,90 | - |
*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...