Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
30 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
30 mag 2024 | 0.85 Dividendo |
29 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
28 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
24 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
23 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
22 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | - |
21 mag 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 182,19 | 50 |
20 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
17 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
16 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
15 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
14 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | - |
13 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 169,69 | 33 |
10 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 167,36 | - |
09 mag 2024 | 168,88 | 168,88 | 167,48 | 168,14 | 167,36 | 92 |
08 mag 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 163,66 | 33 |
07 mag 2024 | 170,14 | 170,72 | 170,14 | 170,72 | 169,93 | 140 |
03 mag 2024 | 168,62 | 168,62 | 166,32 | 167,52 | 166,74 | 121 |
02 mag 2024 | 165,82 | 168,88 | 165,82 | 168,88 | 168,10 | 217 |
01 mag 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,21 | - |
30 apr 2024 | 157,74 | 157,74 | 156,94 | 156,94 | 156,21 | 69 |
29 apr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | - |
26 apr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | - |
25 apr 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,69 | 33 |
24 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
23 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
22 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
19 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
18 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
17 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | - |
16 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,54 | 40 |
15 apr 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 162,24 | 50 |
12 apr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
11 apr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
10 apr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
09 apr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
08 apr 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 156,59 | - |
05 apr 2024 | 158,20 | 158,20 | 157,32 | 157,32 | 156,59 | 77 |
04 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 159,32 | - |
03 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 159,32 | 7 |
02 apr 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
28 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
27 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
26 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
25 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
22 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | - |
21 mar 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 156,61 | 24 |
20 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | - |
19 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | - |
18 mar 2024 | 155,16 | 155,16 | 155,16 | 155,16 | 154,44 | 100 |
15 mar 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 152,51 | 38 |
14 mar 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 154,66 | - |
13 mar 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 154,66 | 40 |
12 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,11 | 3 |
11 mar 2024 | 154,40 | 156,10 | 154,40 | 156,10 | 155,38 | 147 |
08 mar 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 156,77 | - |
07 mar 2024 | 153,62 | 157,50 | 153,62 | 157,50 | 156,77 | 161 |
06 mar 2024 | 151,72 | 151,72 | 151,72 | 151,72 | 151,02 | - |
05 mar 2024 | 151,40 | 151,72 | 151,40 | 151,72 | 151,02 | 127 |
04 mar 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,20 | - |
01 mar 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,20 | 22 |
29 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 143,25 | - |
28 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 143,25 | - |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
26 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
23 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
22 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
21 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
20 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
19 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
16 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | - |
15 feb 2024 | 143,92 | 143,92 | 143,92 | 143,92 | 142,46 | 7 |
14 feb 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 139,72 | 40 |
13 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,10 | - |
12 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,10 | - |
09 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,10 | - |
08 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,10 | 23 |
07 feb 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 133,17 | - |
06 feb 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 133,17 | 40 |
05 feb 2024 | 129,24 | 129,24 | 129,24 | 129,24 | 127,92 | - |
02 feb 2024 | 129,62 | 129,62 | 129,24 | 129,24 | 127,92 | 160 |
01 feb 2024 | 129,74 | 131,88 | 129,74 | 131,70 | 130,36 | 233 |
31 gen 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 132,16 | 2 |
30 gen 2024 | 137,84 | 137,84 | 136,06 | 136,06 | 134,68 | 41 |
29 gen 2024 | 139,22 | 139,22 | 138,10 | 138,10 | 136,69 | 64 |
26 gen 2024 | 139,56 | 140,72 | 139,56 | 140,72 | 139,29 | 202 |
25 gen 2024 | 143,58 | 143,58 | 143,58 | 143,58 | 142,12 | 2 |
24 gen 2024 | 140,78 | 142,04 | 140,78 | 141,62 | 140,18 | 203 |
23 gen 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 139,98 | - |
22 gen 2024 | 139,68 | 141,42 | 139,68 | 141,42 | 139,98 | 182 |
19 gen 2024 | 134,82 | 136,96 | 134,82 | 136,96 | 135,57 | 170 |
18 gen 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 131,17 | 40 |
17 gen 2024 | 127,22 | 127,22 | 127,22 | 127,22 | 125,93 | 1 |
16 gen 2024 | 127,64 | 128,76 | 127,64 | 128,76 | 127,45 | 140 |
15 gen 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 127,67 | - |
12 gen 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 127,67 | 60 |
11 gen 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 124,12 | 33 |
*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...