Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 168,00 | 168,00 | 168,00 | 168,00 | 168,00 | - |
02 mag 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
30 apr 2024 | 157,72 | 157,72 | 157,72 | 157,72 | 157,72 | - |
29 apr 2024 | 154,78 | 154,78 | 154,78 | 154,78 | 154,78 | - |
26 apr 2024 | 152,00 | 152,00 | 152,00 | 152,00 | 152,00 | - |
25 apr 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 151,02 | - |
24 apr 2024 | 152,44 | 152,50 | 152,44 | 152,50 | 152,50 | 50 |
23 apr 2024 | 149,84 | 149,84 | 149,84 | 149,84 | 149,84 | - |
22 apr 2024 | 147,62 | 147,62 | 147,62 | 147,62 | 147,62 | - |
19 apr 2024 | 149,52 | 149,52 | 149,52 | 149,52 | 149,52 | - |
18 apr 2024 | 154,58 | 154,58 | 154,58 | 154,58 | 154,58 | - |
17 apr 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 157,96 | - |
16 apr 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
15 apr 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
12 apr 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 163,24 | - |
11 apr 2024 | 158,66 | 158,66 | 158,66 | 158,66 | 158,66 | - |
10 apr 2024 | 161,72 | 161,72 | 161,66 | 161,66 | 161,66 | 10 |
09 apr 2024 | 159,66 | 159,66 | 159,66 | 159,66 | 159,66 | - |
08 apr 2024 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
05 apr 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
04 apr 2024 | 160,66 | 160,66 | 160,66 | 160,66 | 160,66 | - |
03 apr 2024 | 158,06 | 158,06 | 158,06 | 158,06 | 158,06 | - |
02 apr 2024 | 159,22 | 159,22 | 159,22 | 159,22 | 159,22 | - |
28 mar 2024 | 156,36 | 156,36 | 156,36 | 156,36 | 156,36 | - |
27 mar 2024 | 154,54 | 154,54 | 154,54 | 154,54 | 154,54 | - |
26 mar 2024 | 155,24 | 155,24 | 155,24 | 155,24 | 155,24 | - |
25 mar 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 156,86 | - |
22 mar 2024 | 157,52 | 157,52 | 157,52 | 157,52 | 157,52 | - |
21 mar 2024 | 154,68 | 154,68 | 154,68 | 154,68 | 154,68 | - |
20 mar 2024 | 150,02 | 150,02 | 150,02 | 150,02 | 150,02 | - |
19 mar 2024 | 152,32 | 152,32 | 152,32 | 152,32 | 152,32 | - |
18 mar 2024 | 154,48 | 154,48 | 154,48 | 154,48 | 154,48 | - |
15 mar 2024 | 153,94 | 153,94 | 153,94 | 153,94 | 153,94 | - |
14 mar 2024 | 155,08 | 155,08 | 155,08 | 155,08 | 155,08 | - |
13 mar 2024 | 158,40 | 158,40 | 158,40 | 158,40 | 158,40 | - |
12 mar 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
11 mar 2024 | 155,20 | 155,20 | 155,20 | 155,20 | 155,20 | - |
08 mar 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
07 mar 2024 | 152,52 | 152,52 | 152,52 | 152,52 | 152,52 | - |
06 mar 2024 | 148,94 | 148,94 | 148,94 | 148,94 | 148,94 | - |
05 mar 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,90 | - |
04 mar 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 153,20 | 10 |
01 mar 2024 | 146,28 | 146,28 | 146,28 | 146,28 | 146,28 | - |
29 feb 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | - |
28 feb 2024 | 145,02 | 145,02 | 145,02 | 145,02 | 145,02 | - |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 143,40 | - |
26 feb 2024 | 142,40 | 142,40 | 142,40 | 142,40 | 141,61 | - |
23 feb 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 141,51 | - |
22 feb 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,05 | - |
21 feb 2024 | 139,64 | 139,64 | 139,64 | 139,64 | 138,87 | - |
20 feb 2024 | 141,18 | 141,18 | 141,18 | 141,18 | 140,40 | - |
19 feb 2024 | 141,30 | 141,30 | 141,30 | 141,30 | 140,52 | - |
16 feb 2024 | 144,90 | 144,90 | 144,90 | 144,90 | 144,10 | - |
15 feb 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 142,51 | - |
14 feb 2024 | 140,18 | 140,18 | 140,18 | 140,18 | 139,40 | - |
13 feb 2024 | 141,32 | 141,32 | 141,32 | 141,32 | 140,54 | - |
12 feb 2024 | 139,76 | 139,76 | 139,76 | 139,76 | 138,98 | - |
09 feb 2024 | 137,46 | 140,10 | 137,46 | 139,02 | 138,25 | 14 |
08 feb 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 135,25 | - |
07 feb 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 132,50 | - |
06 feb 2024 | 134,16 | 134,16 | 134,16 | 134,16 | 133,42 | - |
05 feb 2024 | 131,16 | 131,16 | 131,16 | 131,16 | 130,43 | - |
02 feb 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 129,78 | - |
01 feb 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,17 | - |
31 gen 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,22 | - |
30 gen 2024 | 138,04 | 138,04 | 138,04 | 138,04 | 137,27 | - |
29 gen 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 138,25 | - |
26 gen 2024 | 140,22 | 140,22 | 140,22 | 140,22 | 139,44 | - |
25 gen 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 140,73 | - |
24 gen 2024 | 141,14 | 141,14 | 141,14 | 141,14 | 140,36 | - |
23 gen 2024 | 139,86 | 139,86 | 139,86 | 139,86 | 139,08 | - |
22 gen 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 139,74 | 5 |
19 gen 2024 | 134,04 | 134,04 | 134,04 | 134,04 | 133,30 | - |
18 gen 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 126,81 | - |
17 gen 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 127,79 | - |
16 gen 2024 | 128,02 | 128,02 | 128,02 | 128,02 | 127,31 | - |
15 gen 2024 | 126,02 | 126,02 | 126,02 | 126,02 | 125,32 | - |
12 gen 2024 | 126,02 | 126,02 | 126,02 | 126,02 | 125,32 | - |
11 gen 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 126,49 | - |
10 gen 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 126,89 | - |
09 gen 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 125,80 | - |
08 gen 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,09 | - |
05 gen 2024 | 124,12 | 124,12 | 124,12 | 124,12 | 123,43 | - |
04 gen 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 125,40 | - |
03 gen 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 126,79 | - |
02 gen 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 130,29 | - |
29 dic 2023 | 131,62 | 131,62 | 131,22 | 131,22 | 130,49 | - |
28 dic 2023 | 130,92 | 130,92 | 130,92 | 130,92 | 130,19 | - |
27 dic 2023 | 131,50 | 131,50 | 131,50 | 131,50 | 130,77 | - |
22 dic 2023 | 128,74 | 128,74 | 128,74 | 128,74 | 128,03 | - |
21 dic 2023 | 128,84 | 128,84 | 128,84 | 128,84 | 128,13 | - |
20 dic 2023 | 130,54 | 130,54 | 130,54 | 130,54 | 129,82 | - |
19 dic 2023 | 129,00 | 129,00 | 129,00 | 129,00 | 128,28 | - |
18 dic 2023 | 130,88 | 130,88 | 130,88 | 130,88 | 130,15 | - |
15 dic 2023 | 128,62 | 128,62 | 128,62 | 128,62 | 127,91 | - |
14 dic 2023 | 127,70 | 127,70 | 127,70 | 127,70 | 126,99 | - |
13 dic 2023 | 126,60 | 126,60 | 126,60 | 126,60 | 125,90 | - |
12 dic 2023 | 126,16 | 126,16 | 126,16 | 126,16 | 125,46 | - |
11 dic 2023 | 122,98 | 122,98 | 122,98 | 122,98 | 122,30 | - |
*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...