Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 152,12 | 152,48 | 149,60 | 149,60 | 149,60 | 110 |
29 apr 2024 | 153,26 | 153,86 | 153,26 | 153,86 | 153,86 | - |
26 apr 2024 | 152,70 | 152,70 | 152,34 | 152,70 | 152,70 | - |
25 apr 2024 | 153,20 | 153,38 | 152,08 | 152,08 | 152,08 | - |
24 apr 2024 | 155,02 | 155,38 | 155,02 | 155,04 | 155,04 | - |
23 apr 2024 | 156,22 | 156,62 | 156,22 | 156,62 | 156,62 | - |
22 apr 2024 | 157,72 | 158,70 | 157,72 | 158,70 | 158,70 | - |
19 apr 2024 | 155,00 | 155,56 | 155,00 | 155,56 | 155,56 | - |
18 apr 2024 | 153,62 | 154,06 | 153,56 | 154,06 | 154,06 | - |
17 apr 2024 | 152,86 | 153,32 | 152,86 | 153,00 | 153,00 | - |
16 apr 2024 | 154,40 | 154,92 | 154,40 | 154,92 | 154,92 | - |
15 apr 2024 | 155,62 | 157,62 | 155,62 | 157,62 | 157,62 | - |
12 apr 2024 | 159,78 | 160,44 | 159,52 | 159,52 | 159,52 | 47 |
11 apr 2024 | 159,10 | 159,70 | 159,10 | 159,70 | 159,70 | - |
10 apr 2024 | 157,50 | 157,98 | 156,90 | 156,90 | 156,90 | - |
09 apr 2024 | 155,52 | 155,78 | 155,48 | 155,48 | 155,48 | - |
08 apr 2024 | 157,58 | 158,38 | 157,52 | 158,24 | 158,24 | 18 |
05 apr 2024 | 158,54 | 159,32 | 157,50 | 157,50 | 157,50 | 63 |
04 apr 2024 | 161,30 | 162,20 | 161,30 | 161,68 | 161,68 | - |
03 apr 2024 | 162,62 | 163,14 | 162,62 | 162,92 | 162,92 | - |
02 apr 2024 | 164,82 | 165,12 | 163,34 | 163,34 | 163,34 | 27 |
28 mar 2024 | 160,35 | 162,70 | 160,35 | 162,70 | 162,70 | 300 |
27 mar 2024 | 158,95 | 161,30 | 158,95 | 161,30 | 161,30 | 100 |
26 mar 2024 | 158,45 | 160,00 | 158,45 | 159,15 | 159,15 | 7 |
25 mar 2024 | 155,00 | 158,80 | 155,00 | 158,80 | 158,80 | - |
22 mar 2024 | 156,20 | 157,20 | 156,20 | 156,50 | 156,50 | 50 |
21 mar 2024 | 154,90 | 156,45 | 154,90 | 156,45 | 156,45 | - |
20 mar 2024 | 154,10 | 154,30 | 154,10 | 154,30 | 154,30 | - |
19 mar 2024 | 153,25 | 153,50 | 153,25 | 153,25 | 153,25 | - |
18 mar 2024 | 150,15 | 151,95 | 150,05 | 151,95 | 151,95 | - |
15 mar 2024 | 149,90 | 151,00 | 149,90 | 151,00 | 151,00 | 11 |
14 mar 2024 | 151,85 | 153,30 | 150,05 | 150,05 | 150,05 | 70 |
13 mar 2024 | 152,75 | 152,80 | 151,30 | 151,30 | 151,30 | 122 |
12 mar 2024 | 153,15 | 153,95 | 153,00 | 153,95 | 153,95 | - |
11 mar 2024 | 154,20 | 154,40 | 153,80 | 153,80 | 153,80 | - |
08 mar 2024 | 155,55 | 156,15 | 154,70 | 154,70 | 154,70 | 31 |
07 mar 2024 | 158,00 | 158,85 | 158,00 | 158,85 | 158,85 | - |
06 mar 2024 | 155,05 | 155,30 | 153,00 | 153,00 | 153,00 | 20 |
05 mar 2024 | 138,90 | 151,30 | 138,90 | 149,80 | 149,80 | 110 |
04 mar 2024 | 142,00 | 142,45 | 138,20 | 138,20 | 138,20 | 4 |
01 mar 2024 | 140,95 | 141,75 | 140,95 | 141,75 | 141,75 | - |
29 feb 2024 | 139,05 | 140,10 | 138,80 | 140,10 | 140,10 | - |
28 feb 2024 | 139,85 | 140,10 | 139,85 | 140,10 | 140,10 | - |
27 feb 2024 | 137,60 | 138,70 | 137,50 | 138,70 | 138,70 | 25 |
26 feb 2024 | 139,10 | 140,25 | 138,95 | 138,95 | 138,95 | 113 |
23 feb 2024 | 138,20 | 138,65 | 138,15 | 138,65 | 138,65 | - |
22 feb 2024 | 136,85 | 138,25 | 136,80 | 138,25 | 138,25 | 16 |
21 feb 2024 | 137,80 | 138,10 | 137,65 | 138,05 | 138,05 | 8 |
20 feb 2024 | 136,90 | 138,30 | 136,90 | 138,30 | 138,30 | - |
20 feb 2024 | 1.1 Dividendo |
19 feb 2024 | 138,45 | 138,55 | 138,20 | 138,55 | 137,45 | - |
16 feb 2024 | 135,15 | 135,40 | 135,15 | 135,40 | 134,32 | - |
15 feb 2024 | 134,65 | 134,75 | 134,30 | 134,30 | 133,23 | - |
14 feb 2024 | 135,70 | 136,05 | 135,25 | 135,25 | 134,18 | - |
13 feb 2024 | 138,00 | 138,00 | 137,50 | 137,50 | 136,41 | - |
12 feb 2024 | 135,20 | 135,70 | 135,20 | 135,70 | 134,62 | - |
09 feb 2024 | 136,05 | 136,85 | 136,05 | 136,85 | 135,76 | - |
08 feb 2024 | 135,40 | 136,15 | 135,40 | 136,15 | 135,07 | - |
07 feb 2024 | 133,55 | 137,05 | 133,55 | 137,05 | 135,96 | 48 |
06 feb 2024 | 131,75 | 132,35 | 131,70 | 132,35 | 131,30 | - |
05 feb 2024 | 134,00 | 134,50 | 134,00 | 134,35 | 133,28 | - |
02 feb 2024 | 132,10 | 132,75 | 132,05 | 132,75 | 131,70 | 7 |
01 feb 2024 | 128,45 | 130,00 | 128,45 | 130,00 | 128,97 | - |
31 gen 2024 | 129,75 | 129,75 | 129,00 | 129,00 | 127,98 | - |
30 gen 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 129,22 | - |
29 gen 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 130,01 | - |
26 gen 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 129,56 | - |
25 gen 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 126,54 | - |
24 gen 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 128,08 | 30 |
23 gen 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 127,18 | - |
22 gen 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 125,89 | - |
19 gen 2024 | 125,90 | 125,90 | 125,90 | 125,90 | 124,90 | - |
18 gen 2024 | 126,85 | 126,85 | 125,40 | 125,40 | 124,40 | 1 |
17 gen 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 127,83 | - |
16 gen 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 128,27 | - |
15 gen 2024 | 127,95 | 128,65 | 127,95 | 128,65 | 127,63 | 12 |
12 gen 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 127,78 | - |
11 gen 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 130,16 | - |
10 gen 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 129,56 | - |
09 gen 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 127,78 | - |
08 gen 2024 | 128,70 | 129,30 | 128,70 | 129,30 | 128,27 | 150 |
05 gen 2024 | 128,10 | 128,35 | 128,10 | 128,35 | 127,33 | 4 |
04 gen 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 125,45 | - |
03 gen 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 128,97 | - |
02 gen 2024 | 128,75 | 131,15 | 128,75 | 131,15 | 130,11 | 31 |
29 dic 2023 | 128,30 | 128,30 | 128,30 | 128,30 | 127,28 | 20 |
28 dic 2023 | 129,00 | 129,00 | 128,00 | 128,00 | 126,98 | 15 |
27 dic 2023 | 127,25 | 128,00 | 127,25 | 128,00 | 126,98 | 50 |
22 dic 2023 | 125,65 | 126,55 | 125,65 | 126,55 | 125,55 | 90 |
21 dic 2023 | 124,95 | 124,95 | 124,95 | 124,95 | 123,96 | - |
20 dic 2023 | 126,55 | 126,55 | 126,55 | 126,55 | 125,55 | - |
19 dic 2023 | 125,35 | 125,40 | 125,30 | 125,30 | 124,31 | 36 |
18 dic 2023 | 126,15 | 126,75 | 126,15 | 126,75 | 125,74 | 15 |
15 dic 2023 | 128,10 | 128,40 | 128,10 | 128,40 | 127,38 | 225 |
14 dic 2023 | 127,10 | 127,10 | 127,10 | 127,10 | 126,09 | - |
13 dic 2023 | 125,55 | 126,20 | 125,55 | 126,20 | 125,20 | 88 |
12 dic 2023 | 126,70 | 126,80 | 126,70 | 126,80 | 125,79 | 40 |
11 dic 2023 | 125,00 | 125,25 | 125,00 | 125,25 | 124,26 | 50 |
08 dic 2023 | 126,00 | 126,00 | 124,85 | 124,85 | 123,86 | 39 |
07 dic 2023 | 123,10 | 126,15 | 123,10 | 126,15 | 125,15 | 83 |
*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...