Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
24 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
23 apr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
22 apr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
19 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
18 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
17 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
16 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
15 apr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
12 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
11 apr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
10 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
09 apr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
08 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
05 apr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
04 apr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
03 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
02 apr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
01 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
28 mar 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
27 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
26 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
25 mar 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
22 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
21 mar 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
20 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
15 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
14 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
13 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
11 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
08 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
07 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
06 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
05 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
04 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
01 mar 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
29 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
28 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
27 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
26 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
23 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
22 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
21 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
20 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
16 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
15 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
14 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
13 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
12 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
09 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
08 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
07 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
06 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
02 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
01 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
31 gen 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
30 gen 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
29 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
26 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 gen 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
24 gen 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
23 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
22 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
19 gen 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
18 gen 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
17 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
16 gen 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
12 gen 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
11 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
10 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
09 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
08 gen 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
05 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
04 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
03 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
02 gen 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
29 dic 2023 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
28 dic 2023 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
27 dic 2023 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
26 dic 2023 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
22 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
21 dic 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
20 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
19 dic 2023 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
18 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
15 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
14 dic 2023 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
13 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 0.948 Guadagno in conto di capitale |
12 dic 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 34,39 | - |
11 dic 2023 | 35,16 | 35,16 | 35,16 | 35,16 | 34,22 | - |
08 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 33,77 | - |
07 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 33,64 | - |
06 dic 2023 | 34,44 | 34,44 | 34,44 | 34,44 | 33,52 | - |
05 dic 2023 | 34,46 | 34,46 | 34,46 | 34,46 | 33,54 | - |
*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...