Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
25 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
24 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
23 apr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
22 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
19 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
18 apr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
17 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
16 apr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
15 apr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
12 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
11 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
10 apr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
09 apr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
08 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
05 apr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
04 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
03 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
02 apr 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
01 apr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
27 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
26 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
25 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
22 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
21 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
20 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
19 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
18 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
15 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
14 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
13 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
12 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
11 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
07 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
06 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
05 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
04 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
01 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
29 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
28 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
27 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
26 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
23 feb 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
22 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
21 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
20 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
16 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
15 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
14 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
13 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
12 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
09 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
08 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
07 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
06 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
02 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
01 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
31 gen 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
30 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
29 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
26 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
25 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
24 gen 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
23 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
22 gen 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
19 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
18 gen 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
17 gen 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
16 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 gen 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
11 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
10 gen 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
09 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 gen 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
05 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
04 gen 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
03 gen 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
02 gen 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
29 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
28 dic 2023 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
27 dic 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
26 dic 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
22 dic 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
21 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
20 dic 2023 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
19 dic 2023 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
18 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
15 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
14 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
13 dic 2023 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
12 dic 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
11 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
11 dic 2023 | 0 Dividendo |
11 dic 2023 | 0.591 Guadagno in conto di capitale |
08 dic 2023 | 32,91 | 32,91 | 32,91 | 32,91 | 32,32 | - |
07 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,17 | - |
06 dic 2023 | 32,61 | 32,61 | 32,61 | 32,61 | 32,02 | - |
*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...