Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
29 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
26 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
25 apr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
24 apr 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
23 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
22 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
19 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
18 apr 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
17 apr 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
16 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
15 apr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
12 apr 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
11 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
10 apr 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
09 apr 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
08 apr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
05 apr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
04 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
03 apr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
02 apr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
01 apr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
28 mar 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
27 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
26 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
25 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
22 mar 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
21 mar 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
20 mar 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
19 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
18 mar 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
15 mar 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
14 mar 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
13 mar 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
12 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
11 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
08 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
07 mar 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
06 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
05 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
04 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
01 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
29 feb 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
28 feb 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
27 feb 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
26 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
23 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
22 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
21 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
20 feb 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
16 feb 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
15 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
14 feb 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
13 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
12 feb 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
09 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
08 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
07 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
06 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
05 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
02 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
01 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
31 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
30 gen 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
29 gen 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
26 gen 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
25 gen 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
24 gen 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
23 gen 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
22 gen 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
19 gen 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
18 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
17 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
16 gen 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
12 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
11 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
10 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
09 gen 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
08 gen 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
05 gen 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
04 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
03 gen 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
02 gen 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
29 dic 2023 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
28 dic 2023 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
27 dic 2023 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
26 dic 2023 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
22 dic 2023 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
21 dic 2023 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
20 dic 2023 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
19 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
18 dic 2023 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
15 dic 2023 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
14 dic 2023 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
13 dic 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 0.948 Guadagno in conto di capitale |
12 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 35,74 | - |
11 dic 2023 | 36,51 | 36,51 | 36,51 | 36,51 | 35,57 | - |
08 dic 2023 | 36,02 | 36,02 | 36,02 | 36,02 | 35,09 | - |
*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...