Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 122,78 | 122,78 | 122,78 | 122,78 | 122,78 | - |
30 mag 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
29 mag 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
28 mag 2024 | 122,08 | 122,08 | 122,08 | 122,08 | 122,08 | - |
27 mag 2024 | 122,26 | 122,26 | 122,26 | 122,26 | 122,26 | - |
24 mag 2024 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
23 mag 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
22 mag 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 123,12 | - |
21 mag 2024 | 121,76 | 121,76 | 121,76 | 121,76 | 121,76 | - |
20 mag 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
17 mag 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
16 mag 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
15 mag 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
14 mag 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | - |
13 mag 2024 | 124,96 | 124,96 | 124,96 | 124,96 | 124,96 | - |
10 mag 2024 | 124,96 | 124,96 | 124,96 | 124,96 | 124,96 | - |
09 mag 2024 | 121,08 | 121,08 | 121,08 | 121,08 | 121,08 | - |
08 mag 2024 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
07 mag 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,70 | - |
06 mag 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
03 mag 2024 | 121,96 | 121,96 | 121,96 | 121,96 | 121,96 | - |
02 mag 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
30 apr 2024 | 125,52 | 125,52 | 125,52 | 125,52 | 125,52 | - |
29 apr 2024 | 124,66 | 124,66 | 124,66 | 124,66 | 124,66 | - |
26 apr 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
25 apr 2024 | 120,46 | 120,46 | 120,46 | 120,46 | 120,46 | - |
24 apr 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
23 apr 2024 | 125,42 | 125,42 | 125,42 | 125,42 | 125,42 | - |
22 apr 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
19 apr 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,50 | - |
18 apr 2024 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
17 apr 2024 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
16 apr 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 131,86 | - |
15 apr 2024 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
12 apr 2024 | 134,16 | 134,16 | 134,16 | 134,16 | 134,16 | - |
11 apr 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
10 apr 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 134,56 | - |
09 apr 2024 | 135,44 | 135,44 | 135,44 | 135,44 | 135,44 | - |
08 apr 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
05 apr 2024 | 135,04 | 135,04 | 135,04 | 135,04 | 135,04 | - |
04 apr 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
03 apr 2024 | 136,28 | 136,48 | 136,28 | 136,48 | 136,48 | 7 |
02 apr 2024 | 138,34 | 138,34 | 138,34 | 138,34 | 138,34 | - |
28 mar 2024 | 135,12 | 137,00 | 135,12 | 137,00 | 137,00 | 100 |
27 mar 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
27 mar 2024 | 0.46 Dividendo |
26 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 131,84 | - |
25 mar 2024 | 132,36 | 132,36 | 132,36 | 132,36 | 131,90 | - |
22 mar 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,52 | - |
21 mar 2024 | 130,08 | 130,08 | 130,08 | 130,08 | 129,63 | - |
20 mar 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 128,59 | - |
19 mar 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 127,75 | - |
18 mar 2024 | 125,32 | 125,32 | 125,32 | 125,32 | 124,88 | - |
15 mar 2024 | 120,62 | 120,62 | 120,62 | 120,62 | 120,20 | - |
14 mar 2024 | 121,94 | 121,94 | 121,94 | 121,94 | 121,52 | - |
13 mar 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,22 | - |
12 mar 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,01 | - |
11 mar 2024 | 119,46 | 119,46 | 119,46 | 119,46 | 119,04 | - |
08 mar 2024 | 120,32 | 120,32 | 120,32 | 120,32 | 119,90 | - |
07 mar 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,03 | - |
06 mar 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,35 | - |
05 mar 2024 | 119,14 | 119,14 | 119,14 | 119,14 | 118,73 | - |
04 mar 2024 | 122,46 | 122,46 | 122,46 | 122,46 | 122,03 | - |
01 mar 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 122,97 | - |
29 feb 2024 | 121,62 | 121,62 | 121,62 | 121,62 | 121,20 | - |
28 feb 2024 | 122,12 | 122,12 | 122,12 | 122,12 | 121,70 | - |
27 feb 2024 | 120,12 | 120,12 | 120,12 | 120,12 | 119,70 | - |
26 feb 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,23 | - |
23 feb 2024 | 114,78 | 114,78 | 114,78 | 114,78 | 114,38 | - |
22 feb 2024 | 112,26 | 112,26 | 112,26 | 112,26 | 111,87 | - |
21 feb 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,41 | - |
20 feb 2024 | 113,64 | 113,64 | 113,64 | 113,64 | 113,24 | - |
19 feb 2024 | 113,90 | 113,90 | 113,90 | 113,90 | 113,50 | - |
16 feb 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,20 | - |
15 feb 2024 | 111,24 | 111,24 | 111,24 | 111,24 | 110,85 | - |
14 feb 2024 | 109,98 | 109,98 | 109,98 | 109,98 | 109,60 | - |
13 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 113,90 | - |
12 feb 2024 | 115,24 | 115,24 | 115,24 | 115,24 | 114,84 | - |
09 feb 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 114,80 | - |
08 feb 2024 | 114,98 | 114,98 | 114,98 | 114,98 | 114,58 | - |
07 feb 2024 | 111,12 | 111,12 | 111,12 | 111,12 | 110,73 | - |
06 feb 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 111,91 | - |
05 feb 2024 | 110,76 | 110,76 | 110,76 | 110,76 | 110,37 | - |
02 feb 2024 | 109,64 | 109,64 | 109,64 | 109,64 | 109,26 | - |
01 feb 2024 | 111,28 | 111,28 | 111,28 | 111,28 | 110,89 | - |
31 gen 2024 | 112,64 | 112,64 | 112,64 | 112,64 | 112,25 | - |
30 gen 2024 | 107,32 | 107,32 | 107,32 | 107,32 | 106,95 | - |
29 gen 2024 | 106,36 | 106,36 | 106,36 | 106,36 | 105,99 | - |
26 gen 2024 | 106,12 | 106,12 | 106,12 | 106,12 | 105,75 | - |
25 gen 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 106,43 | - |
24 gen 2024 | 105,06 | 105,06 | 105,06 | 105,06 | 104,69 | - |
23 gen 2024 | 105,24 | 105,24 | 105,24 | 105,24 | 104,87 | - |
22 gen 2024 | 103,04 | 103,04 | 103,04 | 103,04 | 102,68 | - |
19 gen 2024 | 103,02 | 103,02 | 103,02 | 103,02 | 102,66 | - |
18 gen 2024 | 102,54 | 102,54 | 102,54 | 102,54 | 102,18 | - |
17 gen 2024 | 101,84 | 101,84 | 101,84 | 101,84 | 101,49 | - |
16 gen 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,46 | - |
15 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,14 | - |
12 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,14 | - |
11 gen 2024 | 101,42 | 101,42 | 101,42 | 101,42 | 101,07 | - |
*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...