Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
25 apr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
24 apr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
23 apr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
19 apr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
18 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
17 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
16 apr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
15 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
12 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
11 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
10 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
09 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
08 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
05 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
04 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
03 apr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
02 apr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
01 apr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
28 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
27 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
26 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
25 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
22 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
21 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
20 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
19 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
18 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
15 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
14 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
13 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
12 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
11 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
08 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
07 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
06 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
05 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
04 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
28 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
27 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
26 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
23 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
22 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
21 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
20 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
16 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
15 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
14 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
13 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
12 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
09 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
08 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
07 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
06 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
05 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
02 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
01 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
31 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
30 gen 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
29 gen 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
26 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
25 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
24 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
23 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
22 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
19 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
18 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
17 gen 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
16 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
12 gen 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
11 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
10 gen 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
09 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
08 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
05 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
04 gen 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
03 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
02 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
29 dic 2023 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
28 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
27 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
26 dic 2023 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
21 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
20 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
19 dic 2023 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
19 dic 2023 | 0.43 Dividendo |
19 dic 2023 | 3.729 Guadagno in conto di capitale |
18 dic 2023 | 35,82 | 35,82 | 35,82 | 35,82 | 31,66 | - |
15 dic 2023 | 35,82 | 35,82 | 35,82 | 35,82 | 31,66 | - |
14 dic 2023 | 36,09 | 36,09 | 36,09 | 36,09 | 31,90 | - |
13 dic 2023 | 35,77 | 35,77 | 35,77 | 35,77 | 31,62 | - |
12 dic 2023 | 35,26 | 35,26 | 35,26 | 35,26 | 31,17 | - |
11 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 31,19 | - |
08 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 31,10 | - |
07 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 30,99 | - |
06 dic 2023 | 35,02 | 35,02 | 35,02 | 35,02 | 30,95 | - |
*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...