Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
24 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
23 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
22 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
19 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
18 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
17 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
16 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
15 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
12 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
11 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
10 apr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
09 apr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
08 apr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
05 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
04 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
03 apr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
02 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
01 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
28 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
27 mar 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
26 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
25 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
22 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
21 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
20 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
19 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
18 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
15 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
14 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
13 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
12 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
11 mar 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
08 mar 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
07 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
06 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
05 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
04 mar 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
01 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
29 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
28 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
27 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
26 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
23 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
22 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
21 feb 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
20 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
16 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
15 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
14 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
13 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
12 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
09 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
08 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
07 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
06 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
05 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
02 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
01 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
31 gen 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
30 gen 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
29 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
26 gen 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
25 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
24 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
23 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
22 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
19 gen 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
18 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
17 gen 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
16 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
12 gen 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
11 gen 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
10 gen 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
09 gen 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
08 gen 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
05 gen 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
04 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
03 gen 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
02 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
29 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
28 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
27 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
26 dic 2023 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
22 dic 2023 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
21 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
20 dic 2023 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
19 dic 2023 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
18 dic 2023 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
15 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
14 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
13 dic 2023 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 0.948 Guadagno in conto di capitale |
12 dic 2023 | 32,39 | 32,39 | 32,39 | 32,39 | 31,44 | - |
11 dic 2023 | 32,23 | 32,23 | 32,23 | 32,23 | 31,29 | - |
08 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 30,87 | - |
07 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 30,76 | - |
06 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 30,64 | - |
*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...