Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 138,43 | 138,43 | 138,43 | 138,43 | 138,43 | - |
16 mag 2024 | 138,61 | 138,61 | 138,61 | 138,61 | 138,61 | - |
15 mag 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 138,30 | - |
14 mag 2024 | 138,16 | 138,16 | 138,16 | 138,16 | 138,16 | - |
13 mag 2024 | 138,03 | 138,03 | 138,03 | 138,03 | 138,03 | - |
10 mag 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 138,10 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
07 mag 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
06 mag 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
03 mag 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
02 mag 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
30 apr 2024 | 136,91 | 136,91 | 136,91 | 136,91 | 136,91 | - |
29 apr 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,65 | - |
26 apr 2024 | 136,03 | 136,03 | 136,03 | 136,03 | 136,03 | - |
25 apr 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
24 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
23 apr 2024 | 135,34 | 135,34 | 135,34 | 135,34 | 135,34 | - |
22 apr 2024 | 134,69 | 134,69 | 134,69 | 134,69 | 134,69 | - |
19 apr 2024 | 133,81 | 133,81 | 133,81 | 133,81 | 133,81 | - |
18 apr 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
17 apr 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
16 apr 2024 | 134,99 | 134,99 | 134,99 | 134,99 | 134,99 | - |
15 apr 2024 | 136,49 | 136,49 | 136,49 | 136,49 | 136,49 | - |
12 apr 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
11 apr 2024 | 136,92 | 136,92 | 136,92 | 136,92 | 136,92 | - |
10 apr 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
09 apr 2024 | 136,89 | 136,89 | 136,89 | 136,89 | 136,89 | - |
08 apr 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
05 apr 2024 | 135,93 | 135,93 | 135,93 | 135,93 | 135,93 | - |
04 apr 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
03 apr 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
02 apr 2024 | 137,51 | 137,51 | 137,51 | 137,51 | 137,51 | - |
28 mar 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,65 | - |
27 mar 2024 | 135,42 | 135,42 | 135,42 | 135,42 | 135,42 | - |
26 mar 2024 | 135,03 | 135,03 | 135,03 | 135,03 | 135,03 | - |
25 mar 2024 | 135,16 | 135,16 | 135,16 | 135,16 | 135,16 | - |
22 mar 2024 | 135,59 | 135,59 | 135,59 | 135,59 | 135,59 | - |
21 mar 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
20 mar 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
19 mar 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
18 mar 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
15 mar 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
14 mar 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
13 mar 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
12 mar 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
11 mar 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
08 mar 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 131,36 | - |
07 mar 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
06 mar 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
05 mar 2024 | 130,48 | 130,48 | 130,48 | 130,48 | 130,48 | - |
04 mar 2024 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
01 mar 2024 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
29 feb 2024 | 129,92 | 129,92 | 129,92 | 129,92 | 129,92 | - |
28 feb 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
27 feb 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 129,70 | - |
26 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
23 feb 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
23 feb 2024 | 2.4 Dividendo |
22 feb 2024 | 131,41 | 131,41 | 131,41 | 131,41 | 129,01 | - |
21 feb 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 128,81 | - |
20 feb 2024 | 131,82 | 131,82 | 131,82 | 131,82 | 129,41 | - |
19 feb 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 129,45 | - |
16 feb 2024 | 132,56 | 132,56 | 132,56 | 132,56 | 130,14 | - |
15 feb 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 128,67 | - |
14 feb 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 128,23 | - |
13 feb 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 128,90 | - |
12 feb 2024 | 130,95 | 130,95 | 130,95 | 130,95 | 128,56 | - |
09 feb 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 128,41 | - |
08 feb 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 128,43 | - |
07 feb 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 128,65 | - |
06 feb 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 128,41 | - |
05 feb 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 128,61 | - |
02 feb 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 128,23 | - |
01 feb 2024 | 130,51 | 130,51 | 130,51 | 130,51 | 128,13 | - |
31 gen 2024 | 131,16 | 131,16 | 131,16 | 131,16 | 128,76 | - |
30 gen 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 128,31 | - |
29 gen 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 127,88 | - |
26 gen 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 127,10 | - |
25 gen 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 126,10 | - |
24 gen 2024 | 128,47 | 128,47 | 128,47 | 128,47 | 126,12 | - |
23 gen 2024 | 127,78 | 127,78 | 127,78 | 127,78 | 125,45 | - |
22 gen 2024 | 127,09 | 127,09 | 127,09 | 127,09 | 124,77 | - |
19 gen 2024 | 126,81 | 126,81 | 126,81 | 126,81 | 124,49 | - |
18 gen 2024 | 126,53 | 126,53 | 126,53 | 126,53 | 124,22 | - |
17 gen 2024 | 126,64 | 126,64 | 126,64 | 126,64 | 124,33 | - |
16 gen 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 125,64 | - |
15 gen 2024 | 128,49 | 128,49 | 128,49 | 128,49 | 126,14 | - |
12 gen 2024 | 128,52 | 128,52 | 128,52 | 128,52 | 126,17 | - |
11 gen 2024 | 128,26 | 128,26 | 128,26 | 128,26 | 125,92 | - |
10 gen 2024 | 128,33 | 128,33 | 128,33 | 128,33 | 125,99 | - |
09 gen 2024 | 129,08 | 129,08 | 129,08 | 129,08 | 126,72 | - |
08 gen 2024 | 128,35 | 128,35 | 128,35 | 128,35 | 126,01 | - |
05 gen 2024 | 128,43 | 128,43 | 128,43 | 128,43 | 126,08 | - |
04 gen 2024 | 128,87 | 128,87 | 128,87 | 128,87 | 126,52 | - |
03 gen 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 126,39 | - |
02 gen 2024 | 128,97 | 128,97 | 128,97 | 128,97 | 126,61 | - |
29 dic 2023 | 128,72 | 128,72 | 128,72 | 128,72 | 126,37 | - |
28 dic 2023 | 128,44 | 128,44 | 128,44 | 128,44 | 126,09 | - |
27 dic 2023 | 128,66 | 128,66 | 128,66 | 128,66 | 126,31 | - |
*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...