Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | 10 |
28 mag 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
27 mag 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
24 mag 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
23 mag 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
22 mag 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
21 mag 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 139,25 | - |
20 mag 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
17 mag 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 141,15 | - |
16 mag 2024 | 141,85 | 141,85 | 141,85 | 141,85 | 141,85 | - |
15 mag 2024 | 143,15 | 143,15 | 143,15 | 143,15 | 143,15 | - |
14 mag 2024 | 145,40 | 145,40 | 145,40 | 145,40 | 145,40 | - |
13 mag 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
10 mag 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 144,00 | - |
09 mag 2024 | 142,90 | 142,90 | 142,90 | 142,90 | 142,90 | - |
08 mag 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
07 mag 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 145,10 | - |
06 mag 2024 | 145,75 | 145,75 | 145,75 | 145,75 | 145,75 | - |
03 mag 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,85 | - |
02 mag 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,55 | - |
30 apr 2024 | 150,05 | 150,05 | 150,05 | 150,05 | 150,05 | - |
29 apr 2024 | 148,15 | 148,15 | 148,15 | 148,15 | 148,15 | - |
26 apr 2024 | 149,75 | 149,75 | 149,75 | 149,75 | 149,75 | - |
25 apr 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
24 apr 2024 | 152,15 | 152,15 | 152,15 | 152,15 | 152,15 | - |
23 apr 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 152,30 | - |
22 apr 2024 | 152,10 | 152,10 | 152,10 | 152,10 | 152,10 | - |
19 apr 2024 | 148,90 | 148,90 | 148,90 | 148,90 | 148,90 | - |
18 apr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
17 apr 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
16 apr 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,50 | - |
15 apr 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 136,25 | - |
12 apr 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
11 apr 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 137,30 | - |
10 apr 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
09 apr 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 137,85 | - |
08 apr 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
05 apr 2024 | 136,95 | 138,15 | 136,95 | 138,15 | 138,15 | 10 |
04 apr 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,75 | - |
03 apr 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 141,75 | - |
02 apr 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | - |
28 mar 2024 | 142,75 | 142,75 | 142,75 | 142,75 | 142,75 | - |
27 mar 2024 | 140,50 | 140,50 | 140,45 | 140,45 | 140,45 | - |
26 mar 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 141,05 | - |
25 mar 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
22 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
21 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
20 mar 2024 | 142,05 | 142,05 | 142,05 | 142,05 | 142,05 | - |
19 mar 2024 | 140,60 | 140,60 | 140,60 | 140,60 | 140,60 | - |
18 mar 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
15 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
14 mar 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
13 mar 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
12 mar 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
11 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
08 mar 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
07 mar 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
06 mar 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 137,45 | - |
05 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
04 mar 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
01 mar 2024 | 137,65 | 137,65 | 137,65 | 137,65 | 137,65 | - |
29 feb 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 138,40 | - |
29 feb 2024 | 1 Dividendo |
28 feb 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,30 | - |
27 feb 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 135,07 | - |
26 feb 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 134,92 | - |
23 feb 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 133,48 | - |
22 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 132,04 | - |
21 feb 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 131,79 | - |
20 feb 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 130,85 | - |
19 feb 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 131,10 | - |
16 feb 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 131,89 | - |
15 feb 2024 | 133,90 | 133,90 | 125,55 | 125,55 | 124,64 | 1 |
14 feb 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 131,39 | - |
13 feb 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 133,08 | - |
12 feb 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 131,05 | - |
09 feb 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 130,40 | - |
08 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 130,90 | - |
07 feb 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 129,80 | - |
06 feb 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 128,81 | - |
05 feb 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 130,30 | - |
02 feb 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 129,71 | - |
01 feb 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 128,41 | - |
31 gen 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 130,90 | - |
30 gen 2024 | 131,15 | 131,15 | 131,15 | 131,15 | 130,20 | - |
29 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 129,80 | - |
26 gen 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 129,61 | - |
25 gen 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 128,91 | - |
24 gen 2024 | 131,15 | 131,15 | 131,15 | 131,15 | 130,20 | - |
23 gen 2024 | 130,95 | 130,95 | 130,95 | 130,95 | 130,00 | - |
22 gen 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 128,86 | - |
19 gen 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 126,58 | - |
18 gen 2024 | 125,95 | 125,95 | 125,95 | 125,95 | 125,04 | - |
17 gen 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 126,63 | - |
16 gen 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 125,19 | - |
15 gen 2024 | 125,45 | 125,45 | 125,45 | 125,45 | 124,54 | - |
12 gen 2024 | 125,45 | 125,45 | 125,45 | 125,45 | 124,54 | - |
11 gen 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,10 | - |
10 gen 2024 | 124,85 | 124,85 | 124,85 | 124,85 | 123,95 | - |
09 gen 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 124,79 | - |
*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...