Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
02 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
30 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
29 apr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
26 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
25 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
24 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
23 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
22 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
19 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
18 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
17 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
15 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
12 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
11 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
10 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
08 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
05 apr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
04 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
03 apr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
02 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
28 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
27 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
25 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
22 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
21 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
21 mar 2024 | 0.81 Dividendo |
20 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 34,53 | - |
19 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 34,42 | - |
18 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 34,70 | - |
15 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 34,91 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,08 | - |
13 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 34,91 | - |
12 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 35,25 | - |
11 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 34,96 | - |
08 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 34,88 | - |
07 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 34,70 | - |
06 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 34,95 | - |
05 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,47 | - |
04 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,77 | - |
01 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 35,64 | - |
29 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,09 | - |
28 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,05 | - |
27 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 36,79 | - |
26 feb 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,01 | - |
23 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 37,87 | - |
22 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,04 | - |
21 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,08 | - |
20 feb 2024 | 39,04 | 39,30 | 39,04 | 39,30 | 38,40 | 128 |
19 feb 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 38,91 | - |
16 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,01 | - |
15 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 38,82 | - |
14 feb 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,00 | - |
13 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,43 | - |
12 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 41,82 | - |
09 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 41,78 | - |
08 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 41,97 | - |
07 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 41,70 | - |
06 feb 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 41,59 | - |
05 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 41,35 | - |
02 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 41,71 | - |
01 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 41,47 | - |
31 gen 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 42,01 | - |
30 gen 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,00 | - |
29 gen 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 42,60 | - |
26 gen 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 42,77 | - |
25 gen 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 42,60 | - |
24 gen 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 42,29 | - |
23 gen 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 42,56 | - |
22 gen 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 42,34 | - |
19 gen 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 43,18 | - |
18 gen 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 44,01 | - |
17 gen 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 43,31 | - |
16 gen 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 41,56 | - |
15 gen 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 41,85 | - |
12 gen 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 41,85 | - |
11 gen 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 41,22 | - |
10 gen 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 40,87 | - |
09 gen 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 40,80 | - |
08 gen 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,07 | - |
05 gen 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 39,59 | - |
04 gen 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 38,91 | - |
03 gen 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 38,93 | - |
02 gen 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 38,40 | - |
29 dic 2023 | 39,37 | 39,37 | 39,35 | 39,35 | 38,45 | - |
28 dic 2023 | 39,42 | 39,42 | 39,42 | 39,42 | 38,52 | - |
27 dic 2023 | 39,31 | 39,31 | 39,31 | 39,31 | 38,41 | - |
22 dic 2023 | 38,84 | 38,84 | 38,84 | 38,84 | 37,95 | - |
21 dic 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 37,27 | - |
20 dic 2023 | 37,92 | 37,92 | 37,92 | 37,92 | 37,05 | - |
19 dic 2023 | 37,72 | 37,72 | 37,72 | 37,72 | 36,86 | - |
18 dic 2023 | 36,36 | 36,36 | 36,36 | 36,36 | 35,53 | - |
15 dic 2023 | 38,29 | 38,29 | 38,29 | 38,29 | 37,41 | - |
14 dic 2023 | 37,04 | 37,04 | 37,04 | 37,04 | 36,19 | - |
13 dic 2023 | 36,07 | 36,07 | 36,07 | 36,07 | 35,24 | - |
12 dic 2023 | 37,46 | 37,46 | 37,46 | 37,46 | 36,60 | - |
11 dic 2023 | 36,59 | 36,59 | 36,59 | 36,59 | 35,75 | - |
*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...