Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
16 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
12 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
11 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
10 apr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
09 apr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
08 apr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
05 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
04 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
03 apr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
02 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
01 apr 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
28 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
27 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
26 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
25 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
22 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
21 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
20 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
19 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
18 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
15 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
14 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
13 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
12 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
11 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
07 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
06 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
05 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
04 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
01 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
29 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
28 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
27 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
26 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
23 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
22 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
20 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
16 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
15 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
14 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
13 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
12 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
09 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
08 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
07 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
06 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
05 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
02 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
01 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
31 gen 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
30 gen 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
29 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
26 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
25 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
24 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
23 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
22 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
19 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
18 gen 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
17 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
16 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
12 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
11 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
10 gen 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
09 gen 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
08 gen 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
05 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
04 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
03 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
02 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
29 dic 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
28 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
27 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
26 dic 2023 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
26 dic 2023 | 0 Dividendo |
26 dic 2023 | 1.224 Guadagno in conto di capitale |
22 dic 2023 | 33,09 | 33,09 | 33,09 | 33,09 | 31,87 | - |
21 dic 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 31,76 | - |
20 dic 2023 | 32,56 | 32,56 | 32,56 | 32,56 | 31,36 | - |
19 dic 2023 | 33,14 | 33,14 | 33,14 | 33,14 | 31,91 | - |
18 dic 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 31,76 | - |
15 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 31,52 | - |
14 dic 2023 | 32,59 | 32,59 | 32,59 | 32,59 | 31,38 | - |
13 dic 2023 | 32,48 | 32,48 | 32,48 | 32,48 | 31,28 | - |
12 dic 2023 | 32,06 | 32,06 | 32,06 | 32,06 | 30,87 | - |
11 dic 2023 | 31,86 | 31,86 | 31,86 | 31,86 | 30,68 | - |
08 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 30,75 | - |
07 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 30,51 | - |
06 dic 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 30,09 | - |
05 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 30,29 | - |
04 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 30,11 | - |
01 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 30,39 | - |
30 nov 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 30,11 | - |
29 nov 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 30,14 | - |
28 nov 2023 | 31,24 | 31,24 | 31,24 | 31,24 | 30,08 | - |
*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...