Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | 20 |
20 mag 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
17 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
16 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
16 mag 2024 | 0.42 Dividendo |
15 mag 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,63 | - |
14 mag 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,32 | - |
13 mag 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,33 | - |
10 mag 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,12 | - |
09 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,24 | - |
08 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,17 | - |
07 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,17 | - |
06 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,29 | - |
03 mag 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,72 | - |
02 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,01 | - |
30 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,42 | - |
29 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 36,86 | - |
26 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,15 | - |
25 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 38,97 | - |
24 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 38,94 | - |
23 apr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,11 | - |
22 apr 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,42 | - |
19 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 38,63 | - |
18 apr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 37,63 | - |
17 apr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,04 | - |
16 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,64 | - |
15 apr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,48 | - |
12 apr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,04 | - |
11 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,36 | - |
10 apr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,04 | - |
09 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,17 | - |
08 apr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,44 | - |
05 apr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,18 | - |
04 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,36 | - |
03 apr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 38,96 | - |
02 apr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 38,75 | - |
28 mar 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,42 | - |
27 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,36 | - |
26 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,12 | - |
25 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 37,67 | - |
22 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 37,67 | - |
21 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,27 | - |
20 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,39 | - |
19 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,36 | - |
18 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,49 | - |
15 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,27 | - |
14 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,28 | - |
13 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,31 | - |
12 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,78 | - |
11 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,17 | - |
08 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,82 | - |
07 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,76 | - |
06 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,60 | - |
05 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 34,68 | - |
04 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,34 | - |
01 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,02 | - |
29 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 34,93 | - |
28 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,97 | - |
27 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,48 | - |
26 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,27 | - |
23 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,16 | - |
22 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,26 | - |
21 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,40 | - |
20 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,24 | - |
19 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,05 | - |
16 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,59 | - |
15 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 33,78 | - |
14 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,48 | - |
13 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,50 | - |
12 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,29 | - |
12 feb 2024 | 0.42 Dividendo |
09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,36 | - |
08 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,01 | - |
07 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 34,72 | - |
06 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 33,58 | - |
05 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,19 | - |
02 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,21 | - |
01 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 36,29 | - |
31 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,39 | - |
30 gen 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 33,99 | - |
29 gen 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,29 | - |
26 gen 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 31,85 | - |
25 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,43 | - |
24 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,53 | - |
23 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,24 | - |
22 gen 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 29,47 | - |
19 gen 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 29,56 | - |
18 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,29 | - |
17 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,59 | - |
16 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,15 | - |
15 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 29,96 | - |
12 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 29,96 | - |
11 gen 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 29,94 | - |
10 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 29,78 | - |
09 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,25 | - |
08 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,00 | - |
05 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,43 | - |
04 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,53 | - |
03 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,24 | - |
02 gen 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 31,96 | - |
*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...