Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | 50.700 |
21 mag 2024 | 124,28 | 124,28 | 121,60 | 122,20 | 122,20 | 1.300 |
20 mag 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | 100 |
17 mag 2024 | 123,93 | 123,93 | 123,93 | 123,93 | 123,93 | 100 |
16 mag 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 121,99 | 800 |
15 mag 2024 | 128,18 | 128,68 | 128,18 | 128,20 | 128,20 | 400 |
14 mag 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
13 mag 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | 100 |
13 mag 2024 | 0.722 Dividendo |
10 mag 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 121,38 | 100 |
09 mag 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 121,97 | - |
08 mag 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 121,97 | 100 |
07 mag 2024 | 121,25 | 121,29 | 120,88 | 120,88 | 120,17 | 500 |
06 mag 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 119,54 | - |
03 mag 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 119,54 | 100 |
02 mag 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 118,79 | - |
01 mag 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 118,79 | - |
30 apr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 118,79 | - |
29 apr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 118,79 | - |
26 apr 2024 | 125,00 | 125,00 | 119,50 | 119,50 | 118,79 | 4.000 |
25 apr 2024 | 125,50 | 125,50 | 125,50 | 125,50 | 124,76 | 100 |
24 apr 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 123,50 | 800 |
23 apr 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 123,50 | - |
22 apr 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 123,50 | 100 |
19 apr 2024 | 129,18 | 129,18 | 129,18 | 129,18 | 128,42 | 100 |
18 apr 2024 | 127,91 | 127,91 | 127,91 | 127,91 | 127,15 | - |
17 apr 2024 | 127,91 | 127,91 | 127,91 | 127,91 | 127,15 | - |
16 apr 2024 | 125,85 | 127,91 | 125,85 | 127,91 | 127,15 | 700 |
15 apr 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 125,30 | 400 |
12 apr 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 129,23 | 100 |
11 apr 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 133,47 | 100 |
10 apr 2024 | 133,00 | 133,00 | 127,90 | 128,00 | 127,24 | 200 |
09 apr 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 132,63 | - |
08 apr 2024 | 129,73 | 133,42 | 129,73 | 133,42 | 132,63 | 100 |
05 apr 2024 | 133,01 | 133,01 | 131,26 | 132,81 | 132,02 | 400 |
04 apr 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,14 | - |
03 apr 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,14 | - |
02 apr 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,14 | - |
01 apr 2024 | 135,15 | 135,15 | 130,91 | 130,91 | 130,14 | 400 |
28 mar 2024 | 131,30 | 135,00 | 131,30 | 131,30 | 130,52 | 300 |
27 mar 2024 | 132,01 | 132,01 | 132,01 | 132,01 | 131,23 | - |
26 mar 2024 | 131,10 | 135,53 | 131,10 | 132,01 | 131,23 | 1.100 |
25 mar 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,05 | 300 |
22 mar 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 131,63 | - |
21 mar 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 131,63 | - |
20 mar 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 131,63 | 8.900 |
19 mar 2024 | 132,90 | 132,93 | 132,90 | 132,90 | 132,11 | 3.100 |
18 mar 2024 | 137,67 | 137,67 | 137,67 | 137,67 | 136,86 | - |
15 mar 2024 | 137,67 | 137,67 | 137,67 | 137,67 | 136,86 | - |
14 mar 2024 | 137,67 | 137,67 | 137,67 | 137,67 | 136,86 | 100 |
13 mar 2024 | 141,84 | 141,84 | 141,84 | 141,84 | 141,00 | - |
12 mar 2024 | 141,84 | 141,84 | 141,84 | 141,84 | 141,00 | 100 |
11 mar 2024 | 137,25 | 139,00 | 137,25 | 139,00 | 138,18 | 2.100 |
08 mar 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,18 | 300 |
07 mar 2024 | 140,00 | 143,15 | 135,98 | 135,98 | 135,18 | 500 |
06 mar 2024 | 136,25 | 136,25 | 132,54 | 132,54 | 131,76 | 300 |
05 mar 2024 | 127,71 | 127,71 | 127,71 | 127,71 | 126,95 | - |
04 mar 2024 | 127,71 | 127,71 | 127,71 | 127,71 | 126,95 | - |
01 mar 2024 | 127,71 | 127,71 | 127,71 | 127,71 | 126,95 | - |
29 feb 2024 | 127,71 | 127,71 | 127,71 | 127,71 | 126,95 | - |
28 feb 2024 | 132,50 | 132,50 | 127,71 | 127,71 | 126,95 | 1.200 |
27 feb 2024 | 133,46 | 133,46 | 133,46 | 133,46 | 132,67 | 100 |
26 feb 2024 | 134,00 | 137,00 | 134,00 | 137,00 | 136,19 | 200 |
23 feb 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 124,39 | - |
22 feb 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 124,39 | - |
21 feb 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 124,39 | 100 |
20 feb 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 121,78 | - |
16 feb 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 121,78 | 600 |
15 feb 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 121,78 | - |
14 feb 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 121,78 | 100 |
13 feb 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 130,28 | - |
12 feb 2024 | 126,98 | 131,05 | 123,50 | 131,05 | 130,28 | 700 |
09 feb 2024 | 124,75 | 129,17 | 124,75 | 129,17 | 128,41 | 2.300 |
08 feb 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 112,68 | - |
07 feb 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 112,68 | 11.100 |
06 feb 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,14 | - |
05 feb 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,14 | 400 |
02 feb 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,14 | 100 |
01 feb 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 116,31 | 100 |
31 gen 2024 | 110,82 | 110,82 | 110,82 | 110,82 | 110,16 | - |
30 gen 2024 | 110,82 | 110,82 | 110,82 | 110,82 | 110,16 | 100 |
29 gen 2024 | 112,27 | 112,27 | 108,50 | 108,50 | 107,86 | 800 |
26 gen 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 112,43 | 100 |
25 gen 2024 | 108,33 | 108,33 | 108,33 | 108,33 | 107,69 | 200 |
24 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
23 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
22 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
19 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
18 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
17 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
16 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
12 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
11 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
10 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
09 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
08 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
05 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
04 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
03 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
02 gen 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 114,99 | - |
*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...