Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | 152 |
16 mag 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
15 mag 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
14 mag 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
13 mag 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
10 mag 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
09 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
08 mag 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
07 mag 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
06 mag 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
03 mag 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
03 mag 2024 | 0.25 Dividendo |
02 mag 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,54 | - |
30 apr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,29 | - |
29 apr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,35 | - |
26 apr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,25 | - |
25 apr 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,48 | - |
24 apr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,67 | - |
23 apr 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,10 | - |
22 apr 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,75 | - |
19 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,67 | - |
18 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,84 | - |
17 apr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,21 | - |
16 apr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,64 | - |
15 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,63 | - |
12 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,15 | - |
11 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,13 | - |
10 apr 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,59 | - |
09 apr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,71 | - |
08 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,69 | - |
05 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,69 | - |
04 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,77 | - |
03 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,54 | - |
02 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,45 | - |
28 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,60 | - |
27 mar 2024 | 38,28 | 38,28 | 38,26 | 38,26 | 38,03 | - |
26 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 37,83 | - |
25 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 37,91 | - |
22 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 38,84 | - |
21 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,30 | - |
20 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,20 | - |
19 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 37,97 | - |
18 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,03 | - |
15 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,24 | - |
14 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,30 | - |
13 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 38,80 | - |
12 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,46 | - |
11 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,07 | - |
08 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,55 | - |
07 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,39 | - |
06 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,21 | - |
05 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,95 | - |
04 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,39 | - |
01 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 37,85 | - |
29 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,29 | - |
28 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,43 | - |
27 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,38 | - |
26 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,53 | - |
23 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,32 | - |
22 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,30 | - |
21 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,01 | - |
20 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,26 | - |
19 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,34 | - |
16 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,61 | - |
15 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,34 | - |
14 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,70 | - |
13 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,28 | - |
12 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,48 | - |
09 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
08 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,36 | - |
07 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
06 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,66 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,68 | - |
02 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,90 | - |
02 feb 2024 | 0.25 Dividendo |
01 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,37 | - |
31 gen 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,06 | - |
30 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,55 | - |
29 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,77 | - |
26 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,76 | - |
25 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,35 | - |
24 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 33,87 | - |
23 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,99 | - |
22 gen 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,28 | - |
19 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,27 | - |
18 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,72 | - |
17 gen 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,28 | - |
16 gen 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 32,67 | - |
15 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,95 | - |
12 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 33,95 | - |
11 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,99 | - |
10 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,58 | - |
09 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,14 | - |
08 gen 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 34,70 | - |
05 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,63 | - |
04 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 33,69 | - |
03 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 33,99 | - |
02 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,01 | - |
29 dic 2023 | 34,52 | 34,52 | 34,48 | 34,48 | 34,03 | - |
28 dic 2023 | 34,34 | 34,34 | 34,34 | 34,34 | 33,89 | - |
*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...