Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
01 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
30 apr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
29 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 apr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
25 apr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
24 apr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
23 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
22 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
19 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
18 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
17 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
16 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
15 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
12 apr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
11 apr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
10 apr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
09 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
08 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
05 apr 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
04 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
03 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
02 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
01 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
28 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
27 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
26 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
25 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
22 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
21 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
20 mar 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
19 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
18 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
15 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
14 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
13 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
12 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
11 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
08 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
07 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
06 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
05 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
04 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
01 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
29 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
28 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
27 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
26 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
23 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
22 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
21 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
20 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
15 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
14 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
13 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
12 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
09 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
08 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
07 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
06 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
05 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
02 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
01 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
31 gen 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
30 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
29 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
26 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
25 gen 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
24 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
23 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
22 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
19 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
18 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
17 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
16 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
12 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
11 gen 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
10 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
09 gen 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
08 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
05 gen 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
04 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
03 gen 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
02 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
29 dic 2023 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
28 dic 2023 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
27 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
26 dic 2023 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
22 dic 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
21 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
20 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
19 dic 2023 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
18 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
15 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
15 dic 2023 | 0.323 Dividendo |
15 dic 2023 | 0.262 Guadagno in conto di capitale |
14 dic 2023 | 32,42 | 32,42 | 32,42 | 32,42 | 31,83 | - |
13 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,37 | - |
*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...