Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
23 apr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
22 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
19 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
18 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
17 apr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
16 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
15 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
12 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
11 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
10 apr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
09 apr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
08 apr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
05 apr 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
04 apr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
03 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
02 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
01 apr 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
28 mar 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
27 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
26 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
25 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
22 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
21 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
20 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
19 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
18 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
15 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
14 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
13 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
12 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
11 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
08 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
07 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
06 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
05 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
04 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
01 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
29 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
28 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
27 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
26 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
23 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
22 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
21 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
20 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
16 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
15 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
14 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
13 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
12 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
09 feb 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
08 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
07 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
06 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
05 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
02 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
01 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
31 gen 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
30 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
29 gen 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
26 gen 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
25 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
24 gen 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
23 gen 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
22 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
19 gen 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
18 gen 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
17 gen 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
16 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
12 gen 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
11 gen 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
10 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
09 gen 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
08 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
05 gen 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
04 gen 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
03 gen 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
02 gen 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
29 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
28 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
27 dic 2023 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
26 dic 2023 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
22 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
21 dic 2023 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
21 dic 2023 | 0.166 Dividendo |
21 dic 2023 | 1.821 Guadagno in conto di capitale |
20 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 35,37 | - |
19 dic 2023 | 37,97 | 37,97 | 37,97 | 37,97 | 35,95 | - |
18 dic 2023 | 37,47 | 37,47 | 37,47 | 37,47 | 35,48 | - |
15 dic 2023 | 37,38 | 37,38 | 37,38 | 37,38 | 35,39 | - |
14 dic 2023 | 37,73 | 37,73 | 37,73 | 37,73 | 35,72 | - |
13 dic 2023 | 37,25 | 37,25 | 37,25 | 37,25 | 35,27 | - |
12 dic 2023 | 36,42 | 36,42 | 36,42 | 36,42 | 34,48 | - |
11 dic 2023 | 36,39 | 36,39 | 36,39 | 36,39 | 34,45 | - |
08 dic 2023 | 36,24 | 36,24 | 36,24 | 36,24 | 34,31 | - |
07 dic 2023 | 36,17 | 36,17 | 36,17 | 36,17 | 34,25 | - |
06 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 33,99 | - |
05 dic 2023 | 36,03 | 36,03 | 36,03 | 36,03 | 34,11 | - |
*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...