Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 146,27 | 149,70 | 146,27 | 149,70 | 149,70 | - |
18 apr 2024 | 149,42 | 150,57 | 149,38 | 150,19 | 150,19 | 133 |
17 apr 2024 | 152,19 | 152,19 | 150,34 | 150,79 | 150,79 | 21 |
16 apr 2024 | 149,17 | 149,17 | 148,39 | 148,39 | 148,39 | 37 |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 154,77 | 154,77 | 153,43 | 153,85 | 153,85 | 716 |
11 apr 2024 | 157,70 | 157,70 | 155,32 | 155,32 | 155,32 | 320 |
10 apr 2024 | 160,87 | 160,87 | 157,02 | 157,02 | 157,02 | 106 |
09 apr 2024 | 158,15 | 158,38 | 158,15 | 158,38 | 158,38 | 18.334 |
08 apr 2024 | 160,19 | 160,19 | 156,92 | 160,19 | 160,19 | - |
05 apr 2024 | 156,65 | 158,41 | 156,65 | 158,41 | 158,41 | 7 |
04 apr 2024 | 158,82 | 159,44 | 158,82 | 159,44 | 159,44 | 3 |
03 apr 2024 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | 4 |
02 apr 2024 | 153,82 | 154,37 | 152,49 | 152,49 | 152,49 | 11 |
28 mar 2024 | 152,76 | 152,76 | 152,76 | 152,76 | 152,76 | 20 |
27 mar 2024 | 151,33 | 151,33 | 151,33 | 151,33 | 151,33 | 101 |
26 mar 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 149,02 | 14 |
25 mar 2024 | 151,36 | 151,36 | 149,39 | 151,01 | 151,01 | 2 |
22 mar 2024 | 149,36 | 149,36 | 149,36 | 149,36 | 149,36 | 1 |
21 mar 2024 | 151,75 | 151,75 | 150,32 | 150,32 | 150,32 | 30 |
20 mar 2024 | 146,59 | 148,61 | 145,77 | 148,61 | 148,61 | 3 |
19 mar 2024 | 144,38 | 145,76 | 144,38 | 145,76 | 145,76 | 61 |
18 mar 2024 | 147,64 | 147,79 | 144,89 | 144,89 | 144,89 | 6 |
15 mar 2024 | 145,03 | 146,63 | 145,03 | 146,51 | 146,51 | 100 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 143,06 | 144,11 | 143,06 | 144,11 | 144,11 | 1 |
12 mar 2024 | 141,84 | 141,84 | 141,75 | 141,75 | 141,75 | 80 |
11 mar 2024 | 141,84 | 141,84 | 140,14 | 140,91 | 140,91 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 142,13 | 142,13 | 142,13 | 142,13 | 142,13 | 2 |
06 mar 2024 | 140,93 | 140,93 | 140,05 | 140,05 | 140,05 | - |
05 mar 2024 | 140,13 | 141,38 | 139,07 | 141,38 | 141,38 | 1 |
04 mar 2024 | 137,84 | 140,43 | 137,84 | 140,43 | 140,43 | 3 |
01 mar 2024 | 137,66 | 139,25 | 137,29 | 138,35 | 138,35 | 2 |
29 feb 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,49 | 2 |
28 feb 2024 | 135,10 | 136,25 | 135,10 | 136,25 | 136,25 | 42 |
27 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 0.5 Dividendo |
26 feb 2024 | 136,87 | 138,37 | 136,16 | 138,37 | 137,87 | 3 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 135,14 | 135,93 | 134,67 | 135,93 | 135,44 | 87 |
20 feb 2024 | 123,75 | 137,54 | 117,08 | 131,57 | 131,09 | 172 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 143,85 | 145,71 | 143,85 | 145,18 | 144,66 | 172 |
15 feb 2024 | 142,22 | 143,03 | 142,22 | 143,03 | 142,51 | 43 |
14 feb 2024 | 142,11 | 142,11 | 142,11 | 142,11 | 141,60 | - |
13 feb 2024 | 140,10 | 140,10 | 139,85 | 139,85 | 139,34 | 100 |
12 feb 2024 | 142,87 | 144,81 | 142,61 | 144,81 | 144,29 | 3 |
09 feb 2024 | 142,41 | 142,45 | 141,25 | 141,25 | 140,74 | 50 |
08 feb 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,21 | 1 |
07 feb 2024 | 138,87 | 140,39 | 138,87 | 140,39 | 139,88 | 2 |
06 feb 2024 | 140,08 | 140,08 | 140,08 | 140,08 | 139,57 | - |
05 feb 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 137,98 | 2 |
02 feb 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 135,96 | 4 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 140,77 | 140,91 | 140,63 | 140,63 | 140,12 | 3 |
29 gen 2024 | 140,01 | 140,01 | 139,85 | 139,85 | 139,34 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 139,29 | 139,29 | 139,29 | 139,29 | 138,79 | 22 |
24 gen 2024 | 140,90 | 140,90 | 136,68 | 136,68 | 136,19 | 4 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 138,86 | 138,86 | 137,05 | 137,94 | 137,44 | 3 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 132,63 | 4 |
16 gen 2024 | 134,56 | 134,56 | 132,81 | 133,93 | 133,45 | 2 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,32 | 5 |
11 gen 2024 | 134,16 | 134,16 | 134,16 | 134,16 | 133,68 | 2 |
10 gen 2024 | 135,07 | 135,07 | 135,07 | 135,07 | 134,58 | - |
09 gen 2024 | 135,66 | 135,66 | 135,35 | 135,35 | 134,86 | 3 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 138,63 | 139,01 | 138,63 | 139,01 | 138,51 | 13 |
04 gen 2024 | 138,33 | 138,33 | 138,33 | 138,33 | 137,83 | 17 |
03 gen 2024 | 138,23 | 138,23 | 137,64 | 137,64 | 137,14 | 23 |
02 gen 2024 | 139,11 | 140,14 | 139,11 | 140,14 | 139,63 | 4 |
29 dic 2023 | 139,91 | 139,91 | 139,91 | 139,91 | 139,40 | - |
28 dic 2023 | 142,02 | 142,02 | 141,27 | 141,27 | 140,76 | 8 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 141,46 | 143,14 | 141,46 | 142,81 | 142,29 | 7 |
19 dic 2023 | 141,59 | 142,26 | 141,59 | 141,78 | 141,27 | 3 |
18 dic 2023 | 140,32 | 140,47 | 140,18 | 140,47 | 139,96 | 147 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 138,00 | 140,48 | 137,76 | 140,48 | 139,97 | 8 |
13 dic 2023 | 128,04 | 128,04 | 126,33 | 126,33 | 125,87 | 1 |
12 dic 2023 | 128,97 | 128,97 | 127,19 | 127,73 | 127,27 | 22 |
11 dic 2023 | 129,58 | 129,58 | 128,90 | 128,90 | 128,43 | - |
08 dic 2023 | 130,29 | 131,25 | 129,49 | 129,49 | 129,02 | - |
07 dic 2023 | 130,71 | 130,71 | 129,08 | 129,08 | 128,61 | 5 |
06 dic 2023 | 132,32 | 132,32 | 130,50 | 130,50 | 130,03 | 1 |
05 dic 2023 | 133,69 | 133,69 | 130,66 | 130,66 | 130,19 | 4 |
04 dic 2023 | 133,44 | 134,32 | 131,56 | 131,81 | 131,33 | 32 |
01 dic 2023 | 129,50 | 129,50 | 129,32 | 129,32 | 128,85 | - |
30 nov 2023 | - | - | - | - | - | - |
29 nov 2023 | 128,65 | 129,44 | 128,65 | 129,44 | 128,97 | 1 |
28 nov 2023 | 128,13 | 128,13 | 128,13 | 128,13 | 127,67 | 15 |
*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...