Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 130,36 | 130,36 | 130,36 | 130,36 | 130,36 | 25 |
17 mag 2024 | 134,64 | 134,64 | 134,64 | 134,64 | 134,64 | - |
16 mag 2024 | 129,34 | 134,08 | 129,34 | 134,08 | 134,08 | 25 |
15 mag 2024 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
14 mag 2024 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
13 mag 2024 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | 20 |
10 mag 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
09 mag 2024 | 127,42 | 127,42 | 127,42 | 127,42 | 127,42 | - |
08 mag 2024 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
07 mag 2024 | 126,14 | 126,14 | 126,14 | 126,14 | 126,14 | - |
06 mag 2024 | 127,54 | 127,54 | 127,54 | 127,54 | 127,54 | - |
03 mag 2024 | 127,76 | 128,36 | 127,30 | 128,36 | 128,36 | 231 |
02 mag 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
30 apr 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
29 apr 2024 | 133,00 | 133,00 | 129,90 | 129,90 | 129,90 | 55 |
26 apr 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
25 apr 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
24 apr 2024 | 133,20 | 133,20 | 133,06 | 133,06 | 133,06 | 16 |
23 apr 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
22 apr 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
19 apr 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
18 apr 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
17 apr 2024 | 136,28 | 136,28 | 136,28 | 136,28 | 136,28 | - |
16 apr 2024 | 135,78 | 135,98 | 135,78 | 135,98 | 135,98 | 15 |
15 apr 2024 | 138,74 | 138,74 | 138,74 | 138,74 | 138,74 | - |
12 apr 2024 | 143,70 | 143,70 | 140,00 | 140,00 | 140,00 | 15 |
11 apr 2024 | 143,52 | 143,52 | 143,52 | 143,52 | 143,52 | - |
10 apr 2024 | 141,02 | 141,52 | 141,02 | 141,52 | 141,52 | 15 |
09 apr 2024 | 143,98 | 143,98 | 143,98 | 143,98 | 143,98 | - |
08 apr 2024 | 146,68 | 147,42 | 146,68 | 147,42 | 147,42 | 33 |
08 apr 2024 | 0.59 Dividendo |
05 apr 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,07 | - |
04 apr 2024 | 146,58 | 146,58 | 146,58 | 146,58 | 145,99 | - |
03 apr 2024 | 143,14 | 145,68 | 143,14 | 145,68 | 145,09 | 20 |
02 apr 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 145,61 | - |
28 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 141,63 | - |
27 mar 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 138,64 | - |
26 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,24 | - |
25 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,24 | - |
22 mar 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 141,43 | - |
21 mar 2024 | 142,60 | 144,40 | 142,60 | 144,40 | 143,82 | 36 |
20 mar 2024 | 141,60 | 141,60 | 141,60 | 141,60 | 141,03 | - |
19 mar 2024 | 142,80 | 142,80 | 141,40 | 141,40 | 140,83 | 12 |
18 mar 2024 | 139,40 | 143,40 | 139,40 | 143,40 | 142,82 | 90 |
15 mar 2024 | 137,40 | 140,00 | 137,40 | 140,00 | 139,44 | 41 |
14 mar 2024 | 144,20 | 148,80 | 144,00 | 148,80 | 148,20 | 25 |
13 mar 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 146,81 | - |
12 mar 2024 | 144,40 | 152,00 | 144,40 | 148,20 | 147,60 | 696 |
11 mar 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 142,82 | - |
08 mar 2024 | 144,80 | 145,00 | 144,80 | 144,80 | 144,22 | 100 |
07 mar 2024 | 142,60 | 144,60 | 142,60 | 144,60 | 144,02 | 350 |
06 mar 2024 | 142,40 | 142,40 | 142,40 | 142,40 | 141,83 | 12 |
05 mar 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,85 | - |
04 mar 2024 | 137,20 | 137,20 | 136,40 | 136,40 | 135,85 | 15 |
01 mar 2024 | 134,40 | 134,40 | 134,40 | 134,40 | 133,86 | - |
29 feb 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 131,47 | - |
28 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 132,46 | - |
27 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,09 | - |
26 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 128,88 | - |
23 feb 2024 | 130,60 | 131,00 | 130,00 | 130,00 | 129,48 | 145 |
22 feb 2024 | 130,00 | 130,20 | 130,00 | 130,20 | 129,68 | 18 |
21 feb 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 131,07 | - |
20 feb 2024 | 130,80 | 131,40 | 130,80 | 131,00 | 130,47 | 265 |
19 feb 2024 | 131,00 | 132,80 | 131,00 | 132,80 | 132,27 | 15 |
16 feb 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 124,70 | - |
15 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,51 | 40 |
14 feb 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,31 | - |
13 feb 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 125,69 | - |
12 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,50 | - |
09 feb 2024 | 125,60 | 126,20 | 125,60 | 126,20 | 125,69 | 120 |
08 feb 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 124,90 | - |
07 feb 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,10 | - |
06 feb 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,10 | - |
05 feb 2024 | 126,00 | 126,40 | 125,80 | 125,80 | 125,29 | 35 |
02 feb 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
01 feb 2024 | 122,20 | 124,20 | 122,20 | 124,20 | 123,70 | 115 |
31 gen 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,11 | - |
30 gen 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,70 | - |
29 gen 2024 | 122,80 | 124,20 | 122,80 | 124,20 | 123,70 | 65 |
26 gen 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,71 | - |
25 gen 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 119,52 | - |
24 gen 2024 | 123,20 | 123,60 | 120,40 | 120,40 | 119,92 | 90 |
23 gen 2024 | 123,40 | 123,80 | 123,40 | 123,80 | 123,30 | 67 |
22 gen 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 120,51 | - |
19 gen 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
18 gen 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,09 | - |
17 gen 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 125,69 | - |
16 gen 2024 | 122,80 | 126,40 | 122,80 | 126,40 | 125,89 | 102 |
15 gen 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,31 | - |
12 gen 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,31 | - |
11 gen 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,51 | - |
10 gen 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
09 gen 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,71 | - |
08 gen 2024 | 122,80 | 122,80 | 122,20 | 122,20 | 121,71 | 2 |
08 gen 2024 | 0.59 Dividendo |
05 gen 2024 | 123,20 | 124,40 | 123,20 | 124,40 | 123,31 | 12 |
04 gen 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 118,95 | - |
03 gen 2024 | 127,80 | 128,80 | 124,40 | 124,40 | 123,31 | 115 |
02 gen 2024 | 123,20 | 123,60 | 123,20 | 123,60 | 122,52 | 50 |
29 dic 2023 | 122,40 | 122,40 | 122,40 | 122,40 | 121,33 | - |
*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...