Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 27,64 | 27,64 | 27,24 | 27,24 | 27,24 | 300 |
31 mag 2024 | 27,20 | 27,33 | 27,13 | 27,33 | 27,33 | - |
31 mag 2024 | 0.2 Dividendo |
30 mag 2024 | 26,89 | 27,45 | 26,89 | 27,37 | 27,17 | - |
29 mag 2024 | 27,27 | 27,27 | 27,18 | 27,19 | 26,99 | - |
28 mag 2024 | 27,69 | 27,70 | 27,43 | 27,43 | 27,23 | - |
27 mag 2024 | 27,72 | 27,76 | 27,71 | 27,74 | 27,54 | - |
24 mag 2024 | 27,77 | 27,78 | 27,73 | 27,76 | 27,56 | - |
23 mag 2024 | 28,31 | 28,31 | 27,91 | 27,95 | 27,75 | - |
22 mag 2024 | 28,55 | 28,63 | 28,46 | 28,46 | 28,25 | - |
21 mag 2024 | 28,34 | 28,40 | 28,30 | 28,40 | 28,19 | - |
20 mag 2024 | 28,48 | 28,52 | 28,35 | 28,35 | 28,14 | - |
17 mag 2024 | 28,60 | 28,65 | 28,34 | 28,34 | 28,13 | - |
16 mag 2024 | 28,74 | 28,80 | 28,69 | 28,69 | 28,48 | - |
15 mag 2024 | 28,72 | 28,92 | 28,69 | 28,74 | 28,53 | - |
14 mag 2024 | 28,83 | 29,01 | 28,62 | 28,62 | 28,41 | - |
13 mag 2024 | 28,67 | 28,78 | 28,67 | 28,78 | 28,57 | - |
10 mag 2024 | 28,89 | 28,92 | 28,73 | 28,73 | 28,52 | - |
09 mag 2024 | 28,48 | 28,90 | 28,41 | 28,78 | 28,57 | - |
08 mag 2024 | 28,67 | 28,83 | 28,65 | 28,65 | 28,44 | - |
07 mag 2024 | 28,80 | 29,04 | 28,79 | 28,82 | 28,61 | - |
06 mag 2024 | 28,82 | 28,83 | 28,78 | 28,78 | 28,57 | - |
03 mag 2024 | 28,95 | 29,13 | 28,77 | 28,77 | 28,56 | - |
02 mag 2024 | 28,08 | 28,68 | 28,08 | 28,68 | 28,47 | - |
30 apr 2024 | 29,04 | 29,04 | 28,47 | 28,47 | 28,26 | - |
29 apr 2024 | 28,93 | 28,97 | 28,82 | 28,97 | 28,76 | - |
26 apr 2024 | 29,41 | 29,41 | 28,99 | 29,16 | 28,95 | - |
25 apr 2024 | 29,28 | 29,32 | 29,10 | 29,23 | 29,02 | - |
24 apr 2024 | 29,59 | 29,59 | 29,36 | 29,36 | 29,15 | - |
23 apr 2024 | 29,44 | 29,89 | 29,37 | 29,69 | 29,47 | - |
22 apr 2024 | 29,42 | 29,53 | 29,39 | 29,39 | 29,18 | - |
19 apr 2024 | 29,39 | 29,45 | 29,34 | 29,34 | 29,13 | - |
18 apr 2024 | 29,48 | 29,68 | 29,48 | 29,58 | 29,36 | - |
17 apr 2024 | 30,08 | 30,08 | 29,97 | 29,97 | 29,75 | - |
16 apr 2024 | 30,69 | 30,71 | 30,18 | 30,20 | 29,98 | - |
15 apr 2024 | 31,22 | 31,22 | 30,66 | 30,66 | 30,44 | - |
12 apr 2024 | 31,35 | 31,54 | 31,22 | 31,22 | 30,99 | - |
11 apr 2024 | 31,16 | 31,59 | 31,08 | 31,59 | 31,36 | - |
10 apr 2024 | 32,22 | 32,23 | 31,17 | 31,17 | 30,94 | - |
09 apr 2024 | 31,59 | 31,98 | 31,59 | 31,98 | 31,75 | - |
08 apr 2024 | 31,82 | 31,87 | 31,78 | 31,87 | 31,64 | - |
05 apr 2024 | 31,94 | 31,94 | 31,72 | 31,76 | 31,53 | - |
04 apr 2024 | 32,19 | 32,22 | 32,14 | 32,14 | 31,91 | - |
03 apr 2024 | 32,80 | 32,87 | 32,30 | 32,30 | 32,06 | - |
02 apr 2024 | 33,03 | 33,03 | 32,71 | 32,76 | 32,52 | - |
28 mar 2024 | 33,10 | 33,26 | 32,98 | 33,26 | 33,02 | - |
27 mar 2024 | 32,75 | 32,97 | 32,74 | 32,87 | 32,63 | - |
26 mar 2024 | 32,64 | 32,88 | 32,64 | 32,83 | 32,59 | - |
25 mar 2024 | 32,75 | 32,94 | 32,75 | 32,87 | 32,63 | - |
22 mar 2024 | 32,69 | 32,84 | 32,50 | 32,77 | 32,53 | - |
21 mar 2024 | 32,30 | 32,62 | 32,30 | 32,53 | 32,29 | - |
20 mar 2024 | 31,68 | 32,26 | 31,67 | 32,21 | 31,97 | - |
19 mar 2024 | 31,37 | 31,64 | 31,36 | 31,64 | 31,41 | - |
18 mar 2024 | 31,44 | 31,44 | 31,25 | 31,25 | 31,02 | - |
15 mar 2024 | 31,38 | 31,52 | 31,37 | 31,52 | 31,29 | - |
14 mar 2024 | 31,53 | 31,58 | 31,27 | 31,29 | 31,06 | - |
13 mar 2024 | 31,47 | 31,57 | 31,44 | 31,57 | 31,34 | - |
12 mar 2024 | 32,03 | 32,09 | 31,38 | 31,38 | 31,15 | - |
11 mar 2024 | 31,72 | 31,96 | 31,62 | 31,96 | 31,73 | - |
08 mar 2024 | 31,29 | 31,68 | 31,29 | 31,51 | 31,28 | - |
07 mar 2024 | 31,40 | 31,46 | 31,31 | 31,38 | 31,15 | - |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 31,61 | 31,87 | 31,61 | 31,67 | 31,24 | - |
05 mar 2024 | 32,24 | 32,34 | 31,99 | 31,99 | 31,56 | - |
04 mar 2024 | 32,05 | 32,28 | 31,90 | 32,28 | 31,84 | - |
01 mar 2024 | 31,76 | 31,92 | 31,67 | 31,77 | 31,34 | - |
29 feb 2024 | 31,48 | 31,83 | 31,37 | 31,83 | 31,40 | - |
28 feb 2024 | 30,28 | 31,36 | 30,23 | 31,36 | 30,93 | - |
27 feb 2024 | 30,08 | 30,20 | 29,69 | 30,09 | 29,68 | - |
26 feb 2024 | 30,69 | 30,69 | 30,11 | 30,11 | 29,70 | - |
23 feb 2024 | 31,04 | 31,05 | 30,95 | 30,95 | 30,53 | - |
22 feb 2024 | 30,60 | 30,82 | 30,59 | 30,82 | 30,40 | - |
21 feb 2024 | 30,46 | 30,56 | 30,32 | 30,55 | 30,14 | - |
20 feb 2024 | 30,48 | 30,54 | 30,32 | 30,54 | 30,13 | - |
19 feb 2024 | 30,52 | 30,59 | 30,51 | 30,51 | 30,10 | - |
16 feb 2024 | 30,94 | 30,94 | 30,61 | 30,80 | 30,38 | - |
15 feb 2024 | 30,63 | 30,99 | 30,58 | 30,97 | 30,55 | - |
15 feb 2024 | 0.14 Dividendo |
14 feb 2024 | 30,57 | 30,71 | 30,57 | 30,71 | 30,15 | - |
13 feb 2024 | 31,00 | 31,01 | 30,38 | 30,70 | 30,15 | - |
12 feb 2024 | 30,76 | 31,03 | 30,73 | 31,03 | 30,47 | - |
09 feb 2024 | 30,53 | 30,71 | 30,49 | 30,71 | 30,15 | - |
08 feb 2024 | 30,38 | 30,61 | 30,18 | 30,61 | 30,06 | - |
07 feb 2024 | 30,39 | 30,46 | 30,22 | 30,46 | 29,91 | - |
06 feb 2024 | 30,03 | 30,59 | 30,00 | 30,53 | 29,98 | - |
05 feb 2024 | 30,41 | 30,41 | 29,91 | 30,06 | 29,52 | - |
02 feb 2024 | 30,69 | 30,69 | 30,31 | 30,39 | 29,84 | - |
01 feb 2024 | 30,28 | 30,57 | 30,28 | 30,57 | 30,02 | - |
31 gen 2024 | 30,48 | 30,54 | 30,42 | 30,42 | 29,87 | - |
30 gen 2024 | 30,37 | 30,46 | 30,27 | 30,46 | 29,91 | - |
29 gen 2024 | 30,40 | 30,64 | 30,40 | 30,40 | 29,85 | - |
26 gen 2024 | 30,58 | 30,71 | 30,11 | 30,40 | 29,85 | - |
25 gen 2024 | 30,41 | 30,93 | 30,38 | 30,70 | 30,15 | - |
24 gen 2024 | 30,60 | 30,63 | 30,38 | 30,38 | 29,83 | - |
23 gen 2024 | 30,53 | 30,81 | 30,53 | 30,57 | 30,02 | - |
22 gen 2024 | 30,05 | 30,65 | 30,05 | 30,65 | 30,10 | - |
19 gen 2024 | 29,89 | 30,02 | 29,88 | 30,02 | 29,48 | - |
18 gen 2024 | 29,69 | 29,78 | 29,69 | 29,76 | 29,22 | - |
17 gen 2024 | 30,22 | 30,22 | 29,66 | 29,66 | 29,12 | - |
16 gen 2024 | 30,61 | 30,72 | 30,48 | 30,48 | 29,93 | - |
*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...