Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
01 mag 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
30 apr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
29 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
26 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
25 apr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
24 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
23 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
22 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
19 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
18 apr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
17 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
16 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
15 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
12 apr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
11 apr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
10 apr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
09 apr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
08 apr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
05 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
04 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
03 apr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
02 apr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
01 apr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
28 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
27 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
26 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
25 mar 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
22 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
21 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
20 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
19 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
18 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
15 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
14 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
13 mar 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
12 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
11 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
08 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
07 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
06 mar 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
05 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
04 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
01 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
29 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
28 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
27 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
26 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
23 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
22 feb 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
21 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
20 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
16 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
15 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
14 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
13 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
12 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
09 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
08 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
07 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
06 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
05 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
02 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
01 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
31 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
30 gen 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
29 gen 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
26 gen 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
25 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
24 gen 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
23 gen 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
22 gen 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
19 gen 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
17 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
16 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
12 gen 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
11 gen 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
10 gen 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
09 gen 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
08 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
05 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
04 gen 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
03 gen 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
02 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
29 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
28 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
27 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
26 dic 2023 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
22 dic 2023 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
21 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
20 dic 2023 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
19 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
18 dic 2023 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
15 dic 2023 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
14 dic 2023 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
13 dic 2023 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 0.948 Guadagno in conto di capitale |
*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...