Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
27 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
26 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
25 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
22 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
21 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
20 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
19 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
18 mar 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
13 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
12 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
11 mar 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
08 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
07 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
06 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
05 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
04 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
01 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 feb 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
28 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
27 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
26 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
23 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
22 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
21 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
20 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
16 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
15 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
14 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
13 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
12 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
09 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
08 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
07 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
06 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
05 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
02 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
01 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
31 gen 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
30 gen 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
29 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
26 gen 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
25 gen 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
24 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
23 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
22 gen 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
19 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
18 gen 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
17 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
16 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
12 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
11 gen 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
10 gen 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
09 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
08 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
05 gen 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
04 gen 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
03 gen 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
02 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
29 dic 2023 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
28 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
27 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
26 dic 2023 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
22 dic 2023 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
21 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
20 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
19 dic 2023 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
18 dic 2023 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
15 dic 2023 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
14 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13 dic 2023 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 1.027 Guadagno in conto di capitale |
12 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 31,04 | - |
11 dic 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 30,81 | - |
08 dic 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 30,57 | - |
07 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 30,39 | - |
06 dic 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 30,16 | - |
05 dic 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 30,28 | - |
04 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 30,43 | - |
01 dic 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 30,57 | - |
30 nov 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 30,27 | - |
29 nov 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 30,16 | - |
28 nov 2023 | 31,13 | 31,13 | 31,13 | 31,13 | 30,13 | - |
27 nov 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 30,20 | - |
24 nov 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 30,28 | - |
22 nov 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 30,25 | - |
21 nov 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 30,09 | - |
20 nov 2023 | 31,13 | 31,13 | 31,13 | 31,13 | 30,13 | - |
17 nov 2023 | 30,84 | 30,84 | 30,84 | 30,84 | 29,85 | - |
16 nov 2023 | 30,77 | 30,77 | 30,77 | 30,77 | 29,78 | - |
15 nov 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 29,79 | - |
14 nov 2023 | 30,71 | 30,71 | 30,71 | 30,71 | 29,73 | - |
13 nov 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 29,03 | - |
10 nov 2023 | 29,97 | 29,97 | 29,97 | 29,97 | 29,01 | - |
09 nov 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 28,56 | - |
08 nov 2023 | 29,70 | 29,70 | 29,70 | 29,70 | 28,75 | - |
07 nov 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 28,74 | - |
*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...