Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,80 | - |
29 mag 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
28 mag 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
24 mag 2024 | 132,27 | 132,27 | 132,27 | 132,27 | 132,27 | - |
23 mag 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
22 mag 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 132,25 | - |
21 mag 2024 | 133,16 | 133,16 | 133,16 | 133,16 | 133,16 | - |
20 mag 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
17 mag 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,58 | - |
16 mag 2024 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
15 mag 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
14 mag 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
13 mag 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,33 | - |
10 mag 2024 | 131,11 | 131,11 | 131,11 | 131,11 | 131,11 | - |
09 mag 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,78 | - |
08 mag 2024 | 130,11 | 130,11 | 130,11 | 130,11 | 130,11 | - |
07 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
06 mag 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
03 mag 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
02 mag 2024 | 128,43 | 128,43 | 128,43 | 128,43 | 128,43 | - |
01 mag 2024 | 126,36 | 126,36 | 126,36 | 126,36 | 126,36 | - |
30 apr 2024 | 126,49 | 126,49 | 126,49 | 126,49 | 126,49 | - |
29 apr 2024 | 128,13 | 128,13 | 128,13 | 128,13 | 128,13 | - |
26 apr 2024 | 127,29 | 127,29 | 127,29 | 127,29 | 127,29 | - |
25 apr 2024 | 126,41 | 126,41 | 126,41 | 126,41 | 126,41 | - |
24 apr 2024 | 126,77 | 126,77 | 126,77 | 126,77 | 126,77 | - |
23 apr 2024 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
22 apr 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
19 apr 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
18 apr 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | - |
17 apr 2024 | 124,34 | 124,34 | 124,34 | 124,34 | 124,34 | - |
16 apr 2024 | 124,41 | 124,41 | 124,41 | 124,41 | 124,41 | - |
15 apr 2024 | 125,81 | 125,81 | 125,81 | 125,81 | 125,81 | - |
12 apr 2024 | 126,44 | 126,44 | 126,44 | 126,44 | 126,44 | - |
11 apr 2024 | 128,59 | 128,59 | 128,59 | 128,59 | 128,59 | - |
10 apr 2024 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
09 apr 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
08 apr 2024 | 129,53 | 129,53 | 129,53 | 129,53 | 129,53 | - |
05 apr 2024 | 128,95 | 128,95 | 128,95 | 128,95 | 128,95 | - |
04 apr 2024 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
03 apr 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
02 apr 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
01 apr 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 129,00 | - |
28 mar 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
27 mar 2024 | 129,51 | 129,51 | 129,51 | 129,51 | 129,51 | - |
26 mar 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
25 mar 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
22 mar 2024 | 128,95 | 128,95 | 128,95 | 128,95 | 128,95 | - |
21 mar 2024 | 129,47 | 129,47 | 129,47 | 129,47 | 129,47 | - |
20 mar 2024 | 129,20 | 129,20 | 129,20 | 129,20 | 129,20 | - |
19 mar 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
18 mar 2024 | 128,01 | 128,01 | 128,01 | 128,01 | 128,01 | - |
15 mar 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
15 mar 2024 | 0.477 Dividendo |
14 mar 2024 | 128,64 | 128,64 | 128,64 | 128,64 | 128,16 | - |
13 mar 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 128,83 | - |
12 mar 2024 | 129,57 | 129,57 | 129,57 | 129,57 | 129,09 | - |
11 mar 2024 | 128,48 | 128,48 | 128,48 | 128,48 | 128,00 | - |
08 mar 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 128,37 | - |
07 mar 2024 | 129,24 | 129,24 | 129,24 | 129,24 | 128,76 | - |
06 mar 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,48 | - |
05 mar 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,03 | - |
04 mar 2024 | 127,09 | 127,09 | 127,09 | 127,09 | 126,62 | - |
01 mar 2024 | 127,37 | 127,37 | 127,37 | 127,37 | 126,90 | - |
29 feb 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 125,58 | - |
28 feb 2024 | 125,65 | 125,65 | 125,65 | 125,65 | 125,18 | - |
27 feb 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,09 | - |
26 feb 2024 | 126,32 | 126,32 | 126,32 | 126,32 | 125,85 | - |
23 feb 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,09 | - |
22 feb 2024 | 126,51 | 126,51 | 126,51 | 126,51 | 126,04 | - |
21 feb 2024 | 125,23 | 125,23 | 125,23 | 125,23 | 124,77 | - |
20 feb 2024 | 125,02 | 125,02 | 125,02 | 125,02 | 124,56 | - |
16 feb 2024 | 124,67 | 124,67 | 124,67 | 124,67 | 124,21 | - |
15 feb 2024 | 124,33 | 124,33 | 124,33 | 124,33 | 123,87 | - |
14 feb 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 122,70 | - |
13 feb 2024 | 122,02 | 122,02 | 122,02 | 122,02 | 121,57 | - |
12 feb 2024 | 123,79 | 123,79 | 123,79 | 123,79 | 123,33 | - |
09 feb 2024 | 123,45 | 123,45 | 123,45 | 123,45 | 122,99 | - |
08 feb 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 122,82 | - |
07 feb 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 122,94 | - |
06 feb 2024 | 123,21 | 123,21 | 123,21 | 123,21 | 122,75 | - |
05 feb 2024 | 122,07 | 122,07 | 122,07 | 122,07 | 121,62 | - |
02 feb 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,25 | - |
01 feb 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 122,96 | - |
31 gen 2024 | 122,26 | 122,26 | 122,26 | 122,26 | 121,81 | - |
30 gen 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,44 | - |
29 gen 2024 | 123,31 | 123,31 | 123,31 | 123,31 | 122,85 | - |
26 gen 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,25 | - |
25 gen 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 121,87 | - |
24 gen 2024 | 121,98 | 121,98 | 121,98 | 121,98 | 121,53 | - |
23 gen 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 120,70 | - |
22 gen 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 120,58 | - |
19 gen 2024 | 121,13 | 121,13 | 121,13 | 121,13 | 120,68 | - |
18 gen 2024 | 120,55 | 120,55 | 120,55 | 120,55 | 120,10 | - |
17 gen 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,21 | - |
16 gen 2024 | 121,23 | 121,23 | 121,23 | 121,23 | 120,78 | - |
12 gen 2024 | 123,15 | 123,15 | 123,15 | 123,15 | 122,69 | - |
11 gen 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,26 | - |
10 gen 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,21 | - |
09 gen 2024 | 122,34 | 122,34 | 122,34 | 122,34 | 121,89 | - |
*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...