Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
01 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
30 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
29 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
26 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
25 apr 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
24 apr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
23 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
22 apr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
19 apr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
18 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
17 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
16 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
15 apr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
12 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
11 apr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
10 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
09 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
08 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
05 apr 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
04 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
03 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
02 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
01 apr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
28 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
27 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
26 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
25 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
22 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
21 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
20 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
19 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
18 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
15 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
14 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
13 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
12 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
11 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
08 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
07 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
06 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
05 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
04 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
01 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
29 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
28 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
27 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
26 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
23 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
22 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
21 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
20 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
16 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
15 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
14 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
13 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
12 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
09 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
08 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
07 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
06 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
05 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
02 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
01 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
31 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
30 gen 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
29 gen 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
26 gen 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
25 gen 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
24 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
23 gen 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
22 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
19 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
18 gen 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
17 gen 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
16 gen 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
12 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
11 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
10 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
09 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
08 gen 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
05 gen 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
04 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
03 gen 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
02 gen 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
29 dic 2023 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
28 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
27 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
26 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
22 dic 2023 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
21 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
20 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
19 dic 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
19 dic 2023 | 0.031 Dividendo |
19 dic 2023 | 3.729 Guadagno in conto di capitale |
18 dic 2023 | 37,85 | 37,85 | 37,85 | 37,85 | 34,09 | - |
15 dic 2023 | 37,85 | 37,85 | 37,85 | 37,85 | 34,09 | - |
14 dic 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 34,35 | - |
13 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 34,04 | - |
*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...