Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
25 apr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
24 apr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
23 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
22 apr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
19 apr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
18 apr 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
17 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
16 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
15 apr 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
12 apr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
11 apr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
10 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
09 apr 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
08 apr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
05 apr 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
04 apr 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
03 apr 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
02 apr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
01 apr 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
28 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
27 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
26 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
25 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
22 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
21 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
20 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
19 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
18 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
15 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
14 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
13 mar 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
12 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
11 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
08 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
07 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
06 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
05 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
04 mar 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
01 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
29 feb 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
28 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
27 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
26 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
23 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
22 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
21 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
20 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
16 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
15 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
14 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
13 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
12 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
09 feb 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
08 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
07 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
06 feb 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
05 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
02 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
01 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
31 gen 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
30 gen 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
29 gen 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
26 gen 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
25 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
24 gen 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
23 gen 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
22 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
19 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
18 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
17 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
16 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
12 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
11 gen 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
10 gen 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
09 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
08 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
04 gen 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
03 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
02 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
29 dic 2023 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
28 dic 2023 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
27 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
26 dic 2023 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
22 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
21 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
21 dic 2023 | 0.033 Dividendo |
21 dic 2023 | 2.892 Guadagno in conto di capitale |
20 dic 2023 | 39,01 | 39,01 | 39,01 | 39,01 | 36,08 | - |
19 dic 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 36,64 | - |
18 dic 2023 | 39,30 | 39,30 | 39,30 | 39,30 | 36,35 | - |
15 dic 2023 | 39,09 | 39,09 | 39,09 | 39,09 | 36,16 | - |
14 dic 2023 | 39,07 | 39,07 | 39,07 | 39,07 | 36,14 | - |
13 dic 2023 | 38,48 | 38,48 | 38,48 | 38,48 | 35,59 | - |
12 dic 2023 | 37,74 | 37,74 | 37,74 | 37,74 | 34,91 | - |
11 dic 2023 | 37,76 | 37,76 | 37,76 | 37,76 | 34,93 | - |
08 dic 2023 | 37,69 | 37,69 | 37,69 | 37,69 | 34,86 | - |
07 dic 2023 | 37,44 | 37,44 | 37,44 | 37,44 | 34,63 | - |
06 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 34,32 | - |
*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...