Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
02 mag 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
30 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
29 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
26 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
25 apr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
24 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
23 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
22 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
19 apr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
18 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
17 apr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
16 apr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
15 apr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
12 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
11 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
10 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
09 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
09 apr 2024 | 0.665 Dividendo |
08 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,14 | - |
05 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,53 | - |
04 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 38,88 | - |
03 apr 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 38,68 | - |
02 apr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,18 | - |
28 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 37,64 | - |
27 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,10 | - |
26 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 36,97 | - |
25 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 36,53 | - |
22 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 36,76 | - |
21 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,94 | - |
20 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,17 | - |
19 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,01 | - |
18 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 35,65 | - |
15 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,89 | - |
14 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,17 | - |
13 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,02 | - |
12 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,06 | - |
11 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,43 | - |
08 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,45 | - |
07 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 35,89 | - |
06 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 36,49 | - |
05 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,33 | - |
04 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,37 | - |
01 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,37 | - |
29 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,34 | - |
28 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,15 | - |
27 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 35,85 | - |
26 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 36,87 | - |
23 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 36,90 | - |
22 feb 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,23 | - |
21 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 36,72 | - |
20 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 36,91 | - |
19 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,05 | - |
16 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 36,95 | - |
15 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 36,72 | - |
14 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 36,74 | - |
13 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,46 | - |
12 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,87 | - |
09 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,34 | - |
08 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 36,69 | - |
07 feb 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 37,55 | - |
06 feb 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 37,74 | - |
05 feb 2024 | 39,03 | 39,03 | 38,58 | 38,58 | 37,92 | 120 |
02 feb 2024 | 39,01 | 39,01 | 38,78 | 38,78 | 38,12 | 72 |
01 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,33 | - |
31 gen 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 37,89 | - |
30 gen 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,04 | - |
29 gen 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,28 | - |
26 gen 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,14 | - |
25 gen 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,27 | - |
24 gen 2024 | 38,71 | 38,71 | 38,37 | 38,37 | 37,71 | 60 |
23 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,61 | - |
22 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,41 | - |
19 gen 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,10 | - |
18 gen 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,93 | - |
17 gen 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,30 | - |
16 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,50 | - |
15 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,87 | - |
12 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 33,87 | - |
11 gen 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,89 | - |
10 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,09 | - |
09 gen 2024 | 36,05 | 36,05 | 36,03 | 36,03 | 35,42 | 80 |
09 gen 2024 | 0.665 Dividendo |
08 gen 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 35,42 | - |
05 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 34,91 | - |
04 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 34,76 | - |
03 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 34,36 | - |
02 gen 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,10 | - |
29 dic 2023 | 33,87 | 33,90 | 33,87 | 33,90 | 32,72 | - |
28 dic 2023 | 33,56 | 33,56 | 33,56 | 33,56 | 32,38 | - |
27 dic 2023 | 33,85 | 33,85 | 33,85 | 33,85 | 32,67 | - |
22 dic 2023 | 33,86 | 33,86 | 33,86 | 33,86 | 32,68 | - |
21 dic 2023 | 34,10 | 34,10 | 34,10 | 34,10 | 32,91 | - |
20 dic 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 33,02 | - |
19 dic 2023 | 34,38 | 34,38 | 34,38 | 34,38 | 33,17 | - |
18 dic 2023 | 34,26 | 34,26 | 34,26 | 34,26 | 33,07 | - |
15 dic 2023 | 34,44 | 34,44 | 34,44 | 34,44 | 33,23 | - |
14 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 32,81 | - |
13 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 33,33 | - |
12 dic 2023 | 34,95 | 34,95 | 34,95 | 34,95 | 33,73 | - |
*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...