Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 128,15 | 128,15 | 125,45 | 126,95 | 126,95 | 215 |
07 mag 2024 | 128,55 | 128,55 | 127,25 | 128,20 | 128,20 | - |
06 mag 2024 | 126,00 | 127,60 | 125,60 | 127,60 | 127,60 | - |
03 mag 2024 | 122,70 | 125,75 | 121,95 | 125,70 | 125,70 | - |
02 mag 2024 | 123,50 | 123,50 | 119,55 | 122,65 | 122,65 | - |
30 apr 2024 | 127,65 | 128,55 | 125,15 | 126,15 | 126,15 | - |
29 apr 2024 | 129,35 | 129,35 | 127,10 | 127,55 | 127,55 | - |
29 apr 2024 | 2.15 Dividendo |
26 apr 2024 | 135,90 | 135,90 | 128,35 | 131,05 | 128,90 | 215 |
25 apr 2024 | 129,20 | 139,80 | 129,20 | 136,35 | 134,11 | - |
24 apr 2024 | 136,50 | 139,45 | 136,50 | 139,45 | 137,16 | - |
23 apr 2024 | 132,10 | 136,20 | 131,70 | 136,10 | 133,87 | - |
22 apr 2024 | 134,75 | 134,75 | 131,30 | 132,25 | 130,08 | - |
19 apr 2024 | 136,50 | 136,75 | 132,55 | 133,05 | 130,87 | - |
18 apr 2024 | 142,90 | 142,90 | 137,95 | 138,10 | 135,83 | - |
17 apr 2024 | 137,75 | 145,25 | 137,75 | 142,30 | 139,97 | - |
16 apr 2024 | 140,30 | 144,15 | 138,05 | 144,15 | 141,79 | - |
15 apr 2024 | 144,15 | 144,15 | 141,20 | 141,20 | 138,88 | - |
12 apr 2024 | 146,80 | 147,80 | 143,00 | 143,45 | 141,10 | - |
11 apr 2024 | 146,15 | 146,40 | 142,75 | 146,40 | 144,00 | - |
10 apr 2024 | 144,90 | 148,15 | 144,90 | 146,15 | 143,75 | - |
09 apr 2024 | 151,65 | 151,65 | 144,95 | 145,10 | 142,72 | - |
08 apr 2024 | 152,00 | 152,85 | 150,40 | 151,90 | 149,41 | - |
05 apr 2024 | 146,50 | 152,25 | 146,50 | 152,20 | 149,70 | - |
04 apr 2024 | 149,00 | 153,25 | 148,65 | 148,65 | 146,21 | - |
03 apr 2024 | 144,70 | 150,90 | 144,70 | 149,05 | 146,60 | - |
02 apr 2024 | 144,45 | 148,20 | 143,10 | 145,25 | 142,87 | - |
28 mar 2024 | 144,40 | 144,40 | 141,10 | 143,40 | 141,05 | - |
27 mar 2024 | 147,90 | 147,90 | 143,80 | 145,05 | 142,67 | - |
26 mar 2024 | 142,10 | 148,30 | 142,10 | 148,25 | 145,82 | - |
25 mar 2024 | 147,60 | 147,60 | 141,40 | 141,40 | 139,08 | - |
22 mar 2024 | 146,75 | 147,60 | 145,95 | 147,40 | 144,98 | - |
21 mar 2024 | 143,90 | 148,25 | 143,90 | 147,10 | 144,69 | - |
20 mar 2024 | 141,80 | 141,80 | 139,10 | 140,80 | 138,49 | - |
19 mar 2024 | 142,55 | 145,15 | 140,20 | 141,90 | 139,57 | - |
18 mar 2024 | 141,15 | 145,75 | 141,15 | 142,45 | 140,11 | - |
15 mar 2024 | 141,45 | 142,20 | 140,05 | 141,45 | 139,13 | - |
14 mar 2024 | 141,30 | 142,10 | 139,35 | 141,45 | 139,13 | - |
13 mar 2024 | 147,15 | 147,15 | 139,55 | 141,35 | 139,03 | - |
12 mar 2024 | 139,70 | 144,30 | 135,75 | 144,30 | 141,93 | - |
11 mar 2024 | 148,50 | 148,50 | 134,15 | 137,25 | 135,00 | - |
08 mar 2024 | 175,50 | 175,50 | 150,85 | 150,85 | 148,38 | - |
07 mar 2024 | 169,25 | 179,40 | 169,25 | 178,50 | 175,57 | - |
06 mar 2024 | 167,40 | 171,85 | 166,15 | 170,00 | 167,21 | - |
05 mar 2024 | 171,20 | 173,40 | 166,85 | 166,85 | 164,11 | - |
04 mar 2024 | 169,60 | 174,40 | 169,60 | 174,40 | 171,54 | - |
01 mar 2024 | 170,15 | 170,15 | 165,90 | 169,40 | 166,62 | - |
29 feb 2024 | 167,00 | 168,45 | 164,55 | 168,45 | 165,69 | - |
28 feb 2024 | 165,35 | 166,80 | 164,20 | 166,80 | 164,06 | - |
27 feb 2024 | 163,90 | 167,40 | 162,35 | 167,25 | 164,51 | - |
26 feb 2024 | 155,30 | 164,25 | 155,30 | 164,25 | 161,56 | - |
23 feb 2024 | 172,00 | 172,00 | 153,60 | 155,50 | 152,95 | - |
22 feb 2024 | 161,65 | 180,40 | 161,65 | 165,65 | 162,93 | - |
21 feb 2024 | 154,25 | 156,40 | 154,15 | 156,10 | 153,54 | - |
20 feb 2024 | 158,65 | 158,65 | 152,00 | 153,75 | 151,23 | - |
19 feb 2024 | 163,00 | 163,00 | 158,75 | 159,10 | 156,49 | - |
16 feb 2024 | 158,25 | 162,55 | 158,25 | 161,85 | 159,19 | - |
15 feb 2024 | 155,35 | 157,20 | 154,50 | 156,85 | 154,28 | 1 |
14 feb 2024 | 152,75 | 155,20 | 152,75 | 155,05 | 152,51 | - |
13 feb 2024 | 157,05 | 157,05 | 147,70 | 152,35 | 149,85 | - |
12 feb 2024 | 159,45 | 159,60 | 157,10 | 157,35 | 154,77 | - |
09 feb 2024 | 154,75 | 159,85 | 153,20 | 159,75 | 157,13 | - |
08 feb 2024 | 149,65 | 153,90 | 149,20 | 153,90 | 151,38 | - |
07 feb 2024 | 148,65 | 150,20 | 147,10 | 150,20 | 147,74 | - |
06 feb 2024 | 146,75 | 151,65 | 146,75 | 148,50 | 146,06 | - |
05 feb 2024 | 143,40 | 146,55 | 142,90 | 146,40 | 144,00 | - |
02 feb 2024 | 142,10 | 143,00 | 141,40 | 142,10 | 139,77 | - |
01 feb 2024 | 139,60 | 141,80 | 139,60 | 141,30 | 138,98 | - |
31 gen 2024 | 141,20 | 141,20 | 138,95 | 139,85 | 137,56 | - |
30 gen 2024 | 142,85 | 142,95 | 141,35 | 142,90 | 140,56 | - |
29 gen 2024 | 144,95 | 144,95 | 140,35 | 142,40 | 140,06 | - |
26 gen 2024 | 147,10 | 147,10 | 142,80 | 142,85 | 140,51 | - |
25 gen 2024 | 147,45 | 148,95 | 146,85 | 147,85 | 145,42 | - |
24 gen 2024 | 145,65 | 148,00 | 145,65 | 147,55 | 145,13 | - |
23 gen 2024 | 146,45 | 147,00 | 142,05 | 144,10 | 141,74 | - |
22 gen 2024 | 149,45 | 149,45 | 145,70 | 146,10 | 143,70 | - |
19 gen 2024 | 143,35 | 144,45 | 142,80 | 144,30 | 141,93 | - |
18 gen 2024 | 135,00 | 143,25 | 135,00 | 143,25 | 140,90 | - |
17 gen 2024 | 127,00 | 135,00 | 127,00 | 135,00 | 132,79 | - |
16 gen 2024 | 127,95 | 128,30 | 125,80 | 127,05 | 124,97 | - |
15 gen 2024 | 129,30 | 129,30 | 128,25 | 128,65 | 126,54 | - |
12 gen 2024 | 129,00 | 129,90 | 127,90 | 128,70 | 126,59 | - |
11 gen 2024 | 128,75 | 129,65 | 127,85 | 129,65 | 127,52 | - |
10 gen 2024 | 127,65 | 129,50 | 127,45 | 128,15 | 126,05 | - |
09 gen 2024 | 129,55 | 131,40 | 126,70 | 131,35 | 129,20 | - |
08 gen 2024 | 129,05 | 130,15 | 126,90 | 130,15 | 128,01 | - |
05 gen 2024 | 126,95 | 129,25 | 125,80 | 129,25 | 127,13 | - |
04 gen 2024 | 128,15 | 128,15 | 123,70 | 126,75 | 124,67 | - |
03 gen 2024 | 135,20 | 135,20 | 129,55 | 129,85 | 127,72 | - |
02 gen 2024 | 136,00 | 139,75 | 134,60 | 134,75 | 132,54 | - |
29 dic 2023 | 138,70 | 138,70 | 137,15 | 137,25 | 135,00 | - |
28 dic 2023 | 139,25 | 139,35 | 138,15 | 138,40 | 136,13 | - |
27 dic 2023 | 138,45 | 139,85 | 138,35 | 138,95 | 136,67 | - |
22 dic 2023 | 136,70 | 137,95 | 136,15 | 137,75 | 135,49 | - |
21 dic 2023 | 135,10 | 137,20 | 135,10 | 137,20 | 134,95 | - |
20 dic 2023 | 138,25 | 138,25 | 133,10 | 133,10 | 130,92 | - |
19 dic 2023 | 137,50 | 138,65 | 137,30 | 138,20 | 135,93 | - |
18 dic 2023 | 140,25 | 140,25 | 137,05 | 137,15 | 134,90 | - |
15 dic 2023 | 138,00 | 140,75 | 138,00 | 139,25 | 136,97 | - |
14 dic 2023 | 140,15 | 140,15 | 136,25 | 138,15 | 135,88 | - |
*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...