Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 124,76 | 124,76 | 124,76 | 124,76 | 124,76 | - |
07 mag 2024 | 124,84 | 124,84 | 124,84 | 124,84 | 124,84 | - |
06 mag 2024 | 124,72 | 124,72 | 124,72 | 124,72 | 124,72 | - |
03 mag 2024 | 123,37 | 123,37 | 123,37 | 123,37 | 123,37 | - |
02 mag 2024 | 121,91 | 121,91 | 121,91 | 121,91 | 121,91 | - |
01 mag 2024 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
30 apr 2024 | 121,01 | 121,01 | 121,01 | 121,01 | 121,01 | - |
29 apr 2024 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
26 apr 2024 | 122,59 | 122,59 | 122,59 | 122,59 | 122,59 | - |
25 apr 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
24 apr 2024 | 121,97 | 121,97 | 121,97 | 121,97 | 121,97 | - |
23 apr 2024 | 121,98 | 121,98 | 121,98 | 121,98 | 121,98 | - |
22 apr 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
19 apr 2024 | 119,39 | 119,39 | 119,39 | 119,39 | 119,39 | - |
18 apr 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
17 apr 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,56 | - |
16 apr 2024 | 121,31 | 121,31 | 121,31 | 121,31 | 121,31 | - |
15 apr 2024 | 121,59 | 121,59 | 121,59 | 121,59 | 121,59 | - |
12 apr 2024 | 123,14 | 123,14 | 123,14 | 123,14 | 123,14 | - |
11 apr 2024 | 125,01 | 125,01 | 125,01 | 125,01 | 125,01 | - |
10 apr 2024 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
09 apr 2024 | 125,48 | 125,48 | 125,48 | 125,48 | 125,48 | - |
08 apr 2024 | 125,28 | 125,28 | 125,28 | 125,28 | 125,28 | - |
05 apr 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
04 apr 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
03 apr 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
02 apr 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 125,20 | - |
01 apr 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
28 mar 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 126,60 | - |
27 mar 2024 | 126,43 | 126,43 | 126,43 | 126,43 | 126,43 | - |
26 mar 2024 | 125,23 | 125,23 | 125,23 | 125,23 | 125,23 | - |
25 mar 2024 | 125,53 | 125,53 | 125,53 | 125,53 | 125,53 | - |
22 mar 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 125,85 | - |
21 mar 2024 | 126,61 | 126,61 | 126,61 | 126,61 | 126,61 | - |
20 mar 2024 | 126,09 | 126,09 | 126,09 | 126,09 | 126,09 | - |
19 mar 2024 | 124,83 | 124,83 | 124,83 | 124,83 | 124,83 | - |
18 mar 2024 | 124,12 | 124,12 | 124,12 | 124,12 | 124,12 | - |
15 mar 2024 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
14 mar 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 124,18 | - |
13 mar 2024 | 124,69 | 124,69 | 124,69 | 124,69 | 124,69 | - |
12 mar 2024 | 124,85 | 124,85 | 124,85 | 124,85 | 124,85 | - |
11 mar 2024 | 123,61 | 123,61 | 123,61 | 123,61 | 123,61 | - |
08 mar 2024 | 123,83 | 123,83 | 123,83 | 123,83 | 123,83 | - |
07 mar 2024 | 124,59 | 124,59 | 124,59 | 124,59 | 124,59 | - |
06 mar 2024 | 123,34 | 123,34 | 123,34 | 123,34 | 123,34 | - |
05 mar 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 122,65 | - |
04 mar 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
01 mar 2024 | 124,07 | 124,07 | 124,07 | 124,07 | 124,07 | - |
29 feb 2024 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | - |
28 feb 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
27 feb 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
26 feb 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
23 feb 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
22 feb 2024 | 122,58 | 122,58 | 122,58 | 122,58 | 122,58 | - |
21 feb 2024 | 120,18 | 120,18 | 120,18 | 120,18 | 120,18 | - |
20 feb 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
16 feb 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,95 | - |
15 feb 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
14 feb 2024 | 120,69 | 120,69 | 120,69 | 120,69 | 120,69 | - |
13 feb 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
12 feb 2024 | 121,23 | 121,23 | 121,23 | 121,23 | 121,23 | - |
09 feb 2024 | 121,18 | 121,18 | 121,18 | 121,18 | 121,18 | - |
08 feb 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
07 feb 2024 | 120,12 | 120,12 | 120,12 | 120,12 | 120,12 | - |
06 feb 2024 | 119,21 | 119,21 | 119,21 | 119,21 | 119,21 | - |
05 feb 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
02 feb 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
01 feb 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
31 gen 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
30 gen 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
29 gen 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
26 gen 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
25 gen 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
24 gen 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
23 gen 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
22 gen 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
19 gen 2024 | 116,63 | 116,63 | 116,63 | 116,63 | 116,63 | - |
18 gen 2024 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
17 gen 2024 | 114,24 | 114,24 | 114,24 | 114,24 | 114,24 | - |
16 gen 2024 | 114,91 | 114,91 | 114,91 | 114,91 | 114,91 | - |
12 gen 2024 | 115,43 | 115,43 | 115,43 | 115,43 | 115,43 | - |
11 gen 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
10 gen 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
09 gen 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
08 gen 2024 | 115,13 | 115,13 | 115,13 | 115,13 | 115,13 | - |
05 gen 2024 | 113,46 | 113,46 | 113,46 | 113,46 | 113,46 | - |
04 gen 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
03 gen 2024 | 113,59 | 113,59 | 113,59 | 113,59 | 113,59 | - |
02 gen 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,76 | - |
29 dic 2023 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
28 dic 2023 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
27 dic 2023 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
26 dic 2023 | 115,73 | 115,73 | 115,73 | 115,73 | 115,73 | - |
22 dic 2023 | 115,16 | 115,16 | 115,16 | 115,16 | 115,16 | - |
21 dic 2023 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
20 dic 2023 | 113,64 | 113,64 | 113,64 | 113,64 | 113,64 | - |
20 dic 2023 | 0.485 Dividendo |
19 dic 2023 | 115,88 | 115,88 | 115,88 | 115,88 | 115,39 | - |
18 dic 2023 | 115,05 | 115,05 | 115,05 | 115,05 | 114,57 | - |
*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...