Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
30 apr 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,62 | - |
29 apr 2024 | 130,29 | 130,29 | 130,29 | 130,29 | 130,29 | - |
26 apr 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | - |
25 apr 2024 | 128,09 | 128,09 | 128,09 | 128,09 | 128,09 | - |
24 apr 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
23 apr 2024 | 130,32 | 130,32 | 130,32 | 130,32 | 130,32 | - |
22 apr 2024 | 130,63 | 130,63 | 130,63 | 130,63 | 130,63 | - |
19 apr 2024 | 130,07 | 130,07 | 130,07 | 130,07 | 130,07 | - |
18 apr 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
17 apr 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
16 apr 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
15 apr 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,97 | - |
12 apr 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
11 apr 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
10 apr 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
09 apr 2024 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
08 apr 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
05 apr 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
04 apr 2024 | 132,28 | 132,28 | 132,28 | 132,28 | 132,28 | - |
03 apr 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
02 apr 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
28 mar 2024 | 133,23 | 133,23 | 133,23 | 133,23 | 133,23 | - |
27 mar 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 133,42 | - |
26 mar 2024 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
25 mar 2024 | 132,19 | 132,19 | 132,19 | 132,19 | 132,19 | - |
22 mar 2024 | 132,92 | 132,92 | 132,92 | 132,92 | 132,92 | - |
21 mar 2024 | 131,74 | 131,74 | 131,74 | 131,74 | 131,74 | - |
20 mar 2024 | 131,41 | 131,41 | 131,41 | 131,41 | 131,41 | - |
19 mar 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
18 mar 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
15 mar 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
14 mar 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
13 mar 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
12 mar 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
11 mar 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 133,11 | - |
08 mar 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
07 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 133,44 | - |
06 mar 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
05 mar 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
04 mar 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
01 mar 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
29 feb 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
28 feb 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
27 feb 2024 | 129,48 | 129,48 | 129,48 | 129,48 | 129,48 | - |
26 feb 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
23 feb 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
22 feb 2024 | 130,09 | 130,09 | 130,09 | 130,09 | 130,09 | - |
21 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
20 feb 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
19 feb 2024 | 129,86 | 129,86 | 129,86 | 129,86 | 129,86 | - |
16 feb 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
15 feb 2024 | 130,53 | 130,53 | 130,53 | 130,53 | 130,53 | - |
14 feb 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 130,69 | - |
13 feb 2024 | 129,64 | 129,64 | 129,64 | 129,64 | 129,64 | - |
12 feb 2024 | 129,69 | 129,69 | 129,69 | 129,69 | 129,69 | - |
09 feb 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 129,16 | - |
08 feb 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
07 feb 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
06 feb 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
05 feb 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
02 feb 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 131,45 | - |
01 feb 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
31 gen 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 132,41 | - |
30 gen 2024 | 130,86 | 130,86 | 130,86 | 130,86 | 130,86 | - |
29 gen 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
26 gen 2024 | 130,46 | 130,46 | 130,46 | 130,46 | 130,46 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
23 gen 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,62 | - |
22 gen 2024 | 130,93 | 130,93 | 130,93 | 130,93 | 130,93 | - |
19 gen 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
18 gen 2024 | 129,67 | 129,67 | 129,67 | 129,67 | 129,67 | - |
17 gen 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
16 gen 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
15 gen 2024 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
12 gen 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
11 gen 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
10 gen 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
09 gen 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
29 dic 2023 | 2.55 Dividendo |
28 dic 2023 | 138,67 | 138,67 | 138,67 | 138,67 | 136,12 | - |
27 dic 2023 | 139,68 | 139,68 | 139,68 | 139,68 | 137,11 | - |
22 dic 2023 | 138,25 | 138,25 | 138,25 | 138,25 | 135,71 | - |
21 dic 2023 | 138,51 | 138,51 | 138,51 | 138,51 | 135,96 | - |
20 dic 2023 | 138,59 | 138,59 | 138,59 | 138,59 | 136,04 | - |
19 dic 2023 | 137,65 | 137,65 | 137,65 | 137,65 | 135,12 | - |
18 dic 2023 | 136,02 | 136,02 | 136,02 | 136,02 | 133,52 | - |
15 dic 2023 | 136,81 | 136,81 | 136,81 | 136,81 | 134,29 | - |
14 dic 2023 | 134,86 | 134,86 | 134,86 | 134,86 | 132,38 | - |
13 dic 2023 | 134,02 | 134,02 | 134,02 | 134,02 | 131,56 | - |
12 dic 2023 | 132,91 | 132,91 | 132,91 | 132,91 | 130,47 | - |
11 dic 2023 | 131,86 | 131,86 | 131,86 | 131,86 | 129,44 | - |
*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...