Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | 250 |
25 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
24 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
23 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
22 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
19 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
18 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
17 apr 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
16 apr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
15 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
12 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
11 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
10 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
09 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
08 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
05 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
04 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
03 apr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
02 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
28 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
27 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
27 mar 2024 | 0.96 Dividendo |
26 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 36,32 | - |
25 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 36,32 | - |
22 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 36,16 | - |
21 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 35,85 | - |
20 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,07 | - |
19 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,07 | - |
18 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,07 | - |
15 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 36,07 | - |
14 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,30 | - |
13 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 36,18 | - |
12 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 36,07 | - |
11 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,69 | - |
08 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,69 | - |
07 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 35,67 | - |
06 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 35,67 | - |
05 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,56 | - |
04 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,56 | - |
01 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,51 | - |
29 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,48 | - |
28 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,48 | - |
27 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,48 | - |
26 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,67 | - |
23 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,67 | - |
22 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 35,63 | - |
21 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 35,61 | - |
20 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 35,58 | - |
19 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,46 | - |
16 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 34,79 | - |
15 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,21 | - |
14 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 34,32 | - |
13 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 34,53 | - |
12 feb 2024 | 34,90 | 34,90 | 34,77 | 34,77 | 33,87 | 250 |
09 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,00 | - |
08 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 34,27 | - |
07 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 34,55 | - |
06 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 34,55 | - |
05 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 35,54 | - |
02 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,66 | - |
01 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,66 | - |
31 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,66 | - |
30 gen 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 35,51 | - |
29 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,24 | - |
26 gen 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,73 | - |
25 gen 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,47 | - |
24 gen 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 34,81 | - |
23 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 34,65 | - |
22 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 34,65 | - |
19 gen 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 34,91 | - |
18 gen 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,02 | - |
17 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,37 | - |
16 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,37 | - |
15 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,37 | - |
12 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,37 | - |
11 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,46 | - |
10 gen 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 35,47 | - |
09 gen 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 35,47 | - |
08 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,31 | - |
05 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,31 | - |
04 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,11 | - |
03 gen 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,74 | - |
02 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 34,63 | - |
29 dic 2023 | 35,54 | 35,54 | 35,54 | 35,54 | 34,63 | - |
28 dic 2023 | 36,23 | 36,23 | 36,23 | 36,23 | 35,30 | - |
28 dic 2023 | 0.93 Dividendo |
27 dic 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 34,75 | - |
22 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 34,26 | - |
21 dic 2023 | 35,75 | 35,75 | 35,75 | 35,75 | 33,94 | - |
20 dic 2023 | 35,75 | 35,75 | 35,75 | 35,75 | 33,94 | - |
19 dic 2023 | 35,53 | 35,53 | 35,53 | 35,53 | 33,73 | - |
18 dic 2023 | 35,53 | 35,53 | 35,53 | 35,53 | 33,73 | - |
15 dic 2023 | 35,44 | 35,44 | 35,44 | 35,44 | 33,65 | - |
14 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 33,61 | - |
13 dic 2023 | 35,36 | 35,36 | 35,36 | 35,36 | 33,57 | - |
12 dic 2023 | 35,63 | 35,63 | 35,63 | 35,63 | 33,83 | - |
11 dic 2023 | 35,32 | 35,32 | 35,32 | 35,32 | 33,54 | - |
08 dic 2023 | 35,32 | 35,32 | 35,32 | 35,32 | 33,54 | - |
07 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 33,38 | - |
06 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 33,22 | - |
*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...