Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
17 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
16 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
15 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
12 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
11 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
10 apr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
09 apr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
08 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
05 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
04 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
03 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
02 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
01 apr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
28 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
27 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
26 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
25 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
22 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
21 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
20 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
19 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
18 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
15 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
14 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
13 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
12 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
11 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
08 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
07 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
06 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
05 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
04 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
01 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
29 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
28 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
27 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
26 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
23 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
22 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
21 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
20 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
16 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
15 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
14 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
13 feb 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
12 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
09 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
08 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
07 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
06 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
05 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
02 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
01 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
31 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
30 gen 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
29 gen 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
26 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
25 gen 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
24 gen 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
23 gen 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
22 gen 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
19 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
18 gen 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
17 gen 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
16 gen 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
12 gen 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
11 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
10 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
09 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
08 gen 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
04 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
03 gen 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
02 gen 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
29 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
28 dic 2023 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
27 dic 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
26 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
22 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
21 dic 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
21 dic 2023 | 0.005 Dividendo |
21 dic 2023 | 1.821 Guadagno in conto di capitale |
20 dic 2023 | 35,78 | 35,78 | 35,78 | 35,78 | 33,95 | - |
19 dic 2023 | 36,36 | 36,36 | 36,36 | 36,36 | 34,50 | - |
18 dic 2023 | 35,89 | 35,89 | 35,89 | 35,89 | 34,06 | - |
15 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 33,97 | - |
14 dic 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 34,30 | - |
13 dic 2023 | 35,68 | 35,68 | 35,68 | 35,68 | 33,86 | - |
12 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 33,10 | - |
11 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 33,07 | - |
08 dic 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 32,94 | - |
07 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 32,87 | - |
06 dic 2023 | 34,39 | 34,39 | 34,39 | 34,39 | 32,63 | - |
05 dic 2023 | 34,51 | 34,51 | 34,51 | 34,51 | 32,75 | - |
04 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 33,14 | - |
01 dic 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 32,96 | - |
30 nov 2023 | 34,21 | 34,21 | 34,21 | 34,21 | 32,46 | - |
29 nov 2023 | 33,82 | 33,82 | 33,82 | 33,82 | 32,09 | - |
*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...