Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
01 mag 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
30 apr 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
29 apr 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
26 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
25 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
24 apr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
23 apr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
22 apr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
19 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
18 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
17 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
16 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
15 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
12 apr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
11 apr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
10 apr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
09 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
08 apr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
05 apr 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
05 apr 2024 | 0.163 Dividendo |
04 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,76 | - |
03 apr 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 37,90 | - |
02 apr 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 37,95 | - |
01 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,96 | - |
28 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,15 | - |
27 mar 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,82 | - |
26 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,84 | - |
25 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,29 | - |
22 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,04 | - |
21 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 36,93 | - |
20 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 36,92 | - |
19 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,75 | - |
18 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,35 | - |
15 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,20 | - |
14 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,17 | - |
13 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,46 | - |
12 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,25 | - |
11 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,56 | - |
08 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,48 | - |
07 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,41 | - |
06 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,14 | - |
05 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,83 | - |
04 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,89 | - |
01 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,35 | - |
29 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,45 | - |
28 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,32 | - |
27 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,16 | - |
26 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,44 | - |
23 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,11 | - |
22 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,90 | - |
21 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,16 | - |
20 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,77 | - |
16 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,78 | - |
15 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,81 | - |
14 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,21 | - |
13 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 33,98 | - |
12 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,54 | - |
09 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,14 | - |
08 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,96 | - |
07 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,19 | - |
06 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,10 | - |
05 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,04 | - |
02 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,76 | - |
01 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,32 | - |
31 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,63 | - |
30 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,75 | - |
29 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,75 | - |
26 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,52 | - |
25 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,41 | - |
24 gen 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,77 | - |
23 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,27 | - |
22 gen 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,18 | - |
19 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,36 | - |
18 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,40 | - |
17 gen 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,74 | - |
16 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,30 | - |
12 gen 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,77 | - |
11 gen 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,57 | - |
10 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,36 | - |
09 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,40 | - |
08 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,68 | - |
05 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,36 | - |
04 gen 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,23 | - |
03 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,37 | - |
02 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,26 | - |
29 dic 2023 | 36,03 | 36,03 | 36,03 | 36,03 | 35,88 | - |
28 dic 2023 | 36,09 | 36,09 | 36,09 | 36,09 | 35,93 | - |
27 dic 2023 | 35,84 | 35,84 | 35,84 | 35,84 | 35,69 | - |
26 dic 2023 | 35,83 | 35,83 | 35,83 | 35,83 | 35,68 | - |
22 dic 2023 | 35,56 | 35,56 | 35,56 | 35,56 | 35,41 | - |
21 dic 2023 | 35,42 | 35,42 | 35,42 | 35,42 | 35,27 | - |
20 dic 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 35,19 | - |
19 dic 2023 | 36,09 | 36,09 | 36,09 | 36,09 | 35,93 | - |
18 dic 2023 | 35,87 | 35,87 | 35,87 | 35,87 | 35,72 | - |
15 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,85 | - |
15 dic 2023 | 0.254 Dividendo |
15 dic 2023 | 0.486 Guadagno in conto di capitale |
14 dic 2023 | 37,19 | 37,19 | 37,19 | 37,19 | 36,29 | - |
*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...