Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
25 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
24 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
23 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
22 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
19 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
18 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
17 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
16 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
15 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
12 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
11 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
10 apr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
09 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
08 apr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
05 apr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
04 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
03 apr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
02 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
01 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
28 mar 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
27 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
26 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
25 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
22 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
21 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
20 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
19 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
18 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
15 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
14 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
13 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
12 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
11 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
08 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
07 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
06 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
05 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
04 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
01 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
29 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
28 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
27 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
26 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
23 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
22 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
21 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
20 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
16 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
15 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
14 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
13 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
12 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
09 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
08 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
07 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
06 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
05 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
02 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
01 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
31 gen 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
30 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
29 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
26 gen 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
25 gen 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
24 gen 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
23 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
22 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
19 gen 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
18 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
17 gen 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
16 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
12 gen 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
11 gen 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
10 gen 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
09 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
08 gen 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
05 gen 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
04 gen 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
03 gen 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
02 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
29 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
28 dic 2023 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
27 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
26 dic 2023 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
22 dic 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
21 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
21 dic 2023 | 0.154 Dividendo |
21 dic 2023 | 1.821 Guadagno in conto di capitale |
20 dic 2023 | 36,90 | 36,90 | 36,90 | 36,90 | 34,92 | - |
19 dic 2023 | 37,51 | 37,51 | 37,51 | 37,51 | 35,50 | - |
18 dic 2023 | 37,02 | 37,02 | 37,02 | 37,02 | 35,04 | - |
15 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 34,94 | - |
14 dic 2023 | 37,27 | 37,27 | 37,27 | 37,27 | 35,28 | - |
13 dic 2023 | 36,79 | 36,79 | 36,79 | 36,79 | 34,82 | - |
12 dic 2023 | 35,98 | 35,98 | 35,98 | 35,98 | 34,05 | - |
11 dic 2023 | 35,95 | 35,95 | 35,95 | 35,95 | 34,03 | - |
08 dic 2023 | 35,79 | 35,79 | 35,79 | 35,79 | 33,87 | - |
07 dic 2023 | 35,73 | 35,73 | 35,73 | 35,73 | 33,82 | - |
06 dic 2023 | 35,47 | 35,47 | 35,47 | 35,47 | 33,57 | - |
*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...