Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 35,28 | 35,83 | 35,28 | 35,83 | 35,83 | 300 |
17 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
16 apr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
15 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | 30 |
12 apr 2024 | 35,22 | 35,77 | 35,22 | 35,77 | 35,77 | 155 |
11 apr 2024 | 35,50 | 35,50 | 35,27 | 35,27 | 35,27 | 123 |
10 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
09 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
08 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
05 apr 2024 | 35,87 | 36,27 | 35,87 | 36,27 | 36,27 | 100 |
04 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
03 apr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | 38 |
02 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
28 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
27 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
26 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
25 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
22 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
21 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
20 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
19 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
18 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
15 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
14 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
13 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
12 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
11 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
08 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
07 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
06 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
05 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
04 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
01 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
29 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
28 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
27 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
26 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
23 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
22 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
21 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
20 feb 2024 | 35,98 | 36,18 | 35,98 | 36,18 | 36,18 | 150 |
19 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
16 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
15 feb 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
15 feb 2024 | 0.59 Dividendo |
14 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,19 | - |
13 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,84 | - |
12 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,45 | - |
09 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,39 | - |
08 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,74 | - |
07 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,08 | - |
06 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,15 | - |
05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,23 | - |
02 feb 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 36,43 | - |
01 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,39 | - |
31 gen 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,39 | - |
30 gen 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,31 | - |
29 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,90 | - |
26 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,90 | - |
25 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 35,52 | - |
24 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,96 | - |
23 gen 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,09 | - |
22 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 36,47 | - |
19 gen 2024 | 36,52 | 36,92 | 36,52 | 36,92 | 36,31 | 30 |
18 gen 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,33 | - |
17 gen 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 36,82 | - |
16 gen 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 36,90 | - |
15 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,59 | - |
12 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,59 | - |
11 gen 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,33 | - |
10 gen 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,37 | - |
09 gen 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,51 | - |
08 gen 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,16 | - |
05 gen 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,04 | - |
04 gen 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,00 | - |
03 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 36,78 | - |
02 gen 2024 | 37,04 | 37,10 | 37,04 | 37,10 | 36,49 | 100 |
29 dic 2023 | 36,90 | 36,90 | 36,68 | 36,70 | 36,09 | - |
28 dic 2023 | 36,82 | 36,82 | 36,82 | 36,82 | 36,21 | - |
27 dic 2023 | 36,98 | 36,98 | 36,98 | 36,98 | 36,37 | - |
22 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 35,86 | - |
21 dic 2023 | 36,58 | 36,58 | 36,58 | 36,58 | 35,98 | - |
20 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 36,49 | - |
19 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,33 | - |
18 dic 2023 | 37,48 | 37,48 | 37,48 | 37,48 | 36,86 | - |
15 dic 2023 | 37,60 | 37,60 | 37,60 | 37,60 | 36,98 | - |
14 dic 2023 | 37,78 | 37,78 | 37,78 | 37,78 | 37,16 | - |
13 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 36,15 | - |
12 dic 2023 | 37,38 | 37,38 | 37,38 | 37,38 | 36,76 | - |
11 dic 2023 | 37,68 | 37,68 | 37,68 | 37,68 | 37,06 | - |
08 dic 2023 | 37,88 | 37,88 | 37,88 | 37,88 | 37,26 | - |
07 dic 2023 | 37,84 | 37,84 | 37,84 | 37,84 | 37,22 | - |
06 dic 2023 | 37,38 | 37,38 | 37,38 | 37,38 | 36,76 | - |
05 dic 2023 | 37,34 | 37,34 | 37,34 | 37,34 | 36,72 | - |
04 dic 2023 | 37,56 | 37,56 | 37,56 | 37,56 | 36,94 | - |
01 dic 2023 | 36,74 | 37,16 | 36,74 | 37,16 | 36,55 | 8 |
30 nov 2023 | 36,36 | 36,36 | 36,36 | 36,36 | 35,76 | - |
29 nov 2023 | 36,92 | 37,38 | 36,92 | 37,38 | 36,76 | 135 |
28 nov 2023 | 37,12 | 37,12 | 37,12 | 37,12 | 36,51 | - |
27 nov 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 36,53 | - |
*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...