Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
24 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
23 apr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
22 apr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
19 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
18 apr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
17 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
16 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
15 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
12 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
11 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
10 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
09 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
08 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
04 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
03 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
02 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
01 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
28 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
27 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
25 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
22 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
21 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
20 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
19 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
18 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
15 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
14 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
13 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
12 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
11 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
08 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
07 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
06 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
05 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
04 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
01 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
29 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
28 feb 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
27 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
26 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
23 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
22 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
21 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
20 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
16 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
15 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
14 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
13 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
12 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
09 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
08 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
07 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
06 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
05 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
02 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
01 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
31 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
30 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
29 gen 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
26 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
25 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
24 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
23 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
22 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
19 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
18 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
17 gen 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
16 gen 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
12 gen 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
11 gen 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
10 gen 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
09 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
08 gen 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
05 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
04 gen 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
03 gen 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
02 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
29 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
28 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
27 dic 2023 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
26 dic 2023 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
22 dic 2023 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
21 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
20 dic 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
19 dic 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
18 dic 2023 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
15 dic 2023 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
15 dic 2023 | 0.522 Dividendo |
15 dic 2023 | 0.379 Guadagno in conto di capitale |
14 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 34,52 | - |
13 dic 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 33,91 | - |
12 dic 2023 | 34,49 | 34,49 | 34,49 | 34,49 | 33,61 | - |
11 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 33,50 | - |
08 dic 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 33,32 | - |
07 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,11 | - |
06 dic 2023 | 33,77 | 33,77 | 33,77 | 33,77 | 32,91 | - |
05 dic 2023 | 33,78 | 33,78 | 33,78 | 33,78 | 32,92 | - |
*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...