Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | 30 |
31 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
31 mag 2024 | 0.2 Dividendo |
30 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,87 | - |
29 mag 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,23 | - |
28 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,64 | - |
27 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,71 | - |
24 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,73 | - |
23 mag 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,31 | - |
22 mag 2024 | 28,56 | 28,63 | 28,56 | 28,63 | 28,42 | 30 |
21 mag 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,31 | - |
20 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,58 | - |
17 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,58 | - |
16 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
15 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
14 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
13 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
10 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,64 | - |
09 mag 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,46 | - |
08 mag 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,65 | - |
07 mag 2024 | 28,90 | 28,95 | 28,90 | 28,95 | 28,74 | 50 |
06 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,69 | - |
03 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,69 | - |
02 mag 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,11 | - |
30 apr 2024 | 29,11 | 29,11 | 28,47 | 28,47 | 28,26 | 71 |
29 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,89 | - |
26 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,23 | - |
25 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,23 | - |
24 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,40 | - |
23 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,29 | - |
22 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,29 | - |
19 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,25 | - |
18 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,46 | - |
17 apr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,96 | - |
16 apr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,58 | - |
15 apr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,14 | - |
12 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,15 | - |
11 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,15 | - |
10 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,96 | - |
09 apr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,57 | - |
08 apr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,77 | - |
05 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,90 | - |
04 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,13 | - |
03 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,59 | - |
02 apr 2024 | 33,11 | 33,11 | 32,83 | 32,83 | 32,59 | 30 |
28 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,87 | - |
27 mar 2024 | 32,79 | 32,79 | 32,77 | 32,77 | 32,53 | 50 |
26 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,55 | - |
25 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,55 | - |
22 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,46 | - |
21 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,06 | - |
20 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,48 | - |
19 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,27 | - |
18 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,31 | - |
15 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,31 | - |
14 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,38 | - |
13 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,38 | - |
12 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,83 | - |
11 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,51 | - |
08 mar 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,22 | - |
07 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,46 | - |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,36 | - |
05 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,01 | - |
04 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,63 | - |
01 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,35 | - |
29 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,07 | - |
28 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,89 | - |
27 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 29,87 | - |
26 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,47 | - |
23 feb 2024 | 31,05 | 31,05 | 31,00 | 31,00 | 30,58 | 59 |
22 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,26 | - |
21 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,19 | - |
20 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,19 | - |
19 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,30 | - |
16 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,57 | - |
15 feb 2024 | 30,79 | 30,99 | 30,79 | 30,99 | 30,57 | 100 |
15 feb 2024 | 0.14 Dividendo |
14 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,23 | - |
13 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,46 | - |
12 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,20 | - |
09 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 29,99 | - |
08 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,86 | - |
07 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 29,86 | - |
06 feb 2024 | 30,23 | 30,23 | 30,19 | 30,19 | 29,64 | 50 |
05 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 29,98 | - |
02 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,20 | - |
01 feb 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 29,90 | - |
31 gen 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 29,90 | - |
30 gen 2024 | 30,54 | 30,54 | 30,45 | 30,45 | 29,90 | 500 |
29 gen 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,03 | - |
26 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,04 | - |
25 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,04 | - |
24 gen 2024 | 30,75 | 30,75 | 30,74 | 30,74 | 30,18 | 10 |
23 gen 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,01 | - |
22 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,52 | - |
19 gen 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,36 | - |
18 gen 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,36 | - |
17 gen 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 29,90 | - |
16 gen 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,22 | - |
*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...