Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | 20 |
29 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
26 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
25 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
24 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
23 apr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
22 apr 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
19 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
18 apr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
17 apr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
16 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
15 apr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
12 apr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
11 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
10 apr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
09 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
08 apr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
05 apr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
04 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
03 apr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
02 apr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
28 mar 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
27 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
26 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
25 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
22 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
21 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
20 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
19 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
18 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
15 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
14 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
13 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
12 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
11 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
08 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
07 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
06 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
05 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
04 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
01 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
29 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
28 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
27 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
26 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
23 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
22 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
21 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
20 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
19 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
16 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
15 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
14 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
13 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
12 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
12 feb 2024 | 0.42 Dividendo |
09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,77 | - |
08 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,42 | - |
07 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,13 | - |
06 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 33,98 | - |
05 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,59 | - |
02 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,63 | - |
01 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,72 | - |
31 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,82 | - |
30 gen 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,39 | - |
29 gen 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,68 | - |
26 gen 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,22 | - |
25 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,80 | - |
24 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,89 | - |
23 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,60 | - |
22 gen 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,82 | - |
19 gen 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 29,91 | - |
18 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,63 | - |
17 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,94 | - |
16 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,50 | - |
15 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,31 | - |
12 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,31 | - |
11 gen 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,29 | - |
10 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,14 | - |
09 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,61 | - |
08 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,36 | - |
05 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,80 | - |
04 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,91 | - |
03 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,62 | - |
02 gen 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,34 | - |
29 dic 2023 | 32,71 | 32,71 | 32,71 | 32,71 | 32,32 | - |
28 dic 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 32,78 | - |
27 dic 2023 | 33,74 | 33,74 | 33,74 | 33,74 | 33,34 | - |
22 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,27 | - |
21 dic 2023 | 33,71 | 33,71 | 33,71 | 33,71 | 33,31 | - |
20 dic 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 33,83 | - |
19 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 33,35 | - |
18 dic 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 33,67 | - |
15 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 33,65 | - |
14 dic 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 32,62 | - |
13 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 31,97 | - |
12 dic 2023 | 33,39 | 33,39 | 33,39 | 33,39 | 32,99 | - |
11 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,01 | - |
08 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 32,81 | - |
07 dic 2023 | 32,71 | 32,71 | 32,71 | 32,71 | 32,32 | - |
*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...