Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 129,63 | 129,63 | 129,63 | 129,63 | 129,63 | - |
23 mag 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
22 mag 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 130,05 | - |
21 mag 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
20 mag 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
17 mag 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
16 mag 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
15 mag 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
14 mag 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
13 mag 2024 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
10 mag 2024 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
09 mag 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
08 mag 2024 | 129,01 | 129,01 | 129,01 | 129,01 | 129,01 | - |
07 mag 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
03 mag 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
02 mag 2024 | 126,51 | 126,51 | 126,51 | 126,51 | 126,51 | - |
01 mag 2024 | 126,87 | 126,87 | 126,87 | 126,87 | 126,87 | - |
30 apr 2024 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
29 apr 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
26 apr 2024 | 126,17 | 126,17 | 126,17 | 126,17 | 126,17 | - |
25 apr 2024 | 126,25 | 126,25 | 126,25 | 126,25 | 126,25 | - |
24 apr 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
23 apr 2024 | 125,93 | 125,93 | 125,93 | 125,93 | 125,93 | - |
22 apr 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
19 apr 2024 | 125,01 | 125,01 | 125,01 | 125,01 | 125,01 | - |
18 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
17 apr 2024 | 125,56 | 125,56 | 125,56 | 125,56 | 125,56 | - |
16 apr 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
15 apr 2024 | 128,08 | 128,08 | 128,08 | 128,08 | 128,08 | - |
12 apr 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 128,20 | - |
11 apr 2024 | 128,04 | 128,04 | 128,04 | 128,04 | 128,04 | - |
10 apr 2024 | 127,69 | 127,69 | 127,69 | 127,69 | 127,69 | - |
09 apr 2024 | 127,66 | 127,66 | 127,66 | 127,66 | 127,66 | - |
08 apr 2024 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
05 apr 2024 | 127,43 | 127,43 | 127,43 | 127,43 | 127,43 | - |
04 apr 2024 | 127,49 | 127,49 | 127,49 | 127,49 | 127,49 | - |
03 apr 2024 | 128,07 | 128,07 | 128,07 | 128,07 | 128,07 | - |
02 apr 2024 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
28 mar 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
27 mar 2024 | 127,57 | 127,57 | 127,57 | 127,57 | 127,57 | - |
26 mar 2024 | 127,19 | 127,19 | 127,19 | 127,19 | 127,19 | - |
25 mar 2024 | 127,81 | 127,81 | 127,81 | 127,81 | 127,81 | - |
22 mar 2024 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | - |
21 mar 2024 | 126,18 | 126,18 | 126,18 | 126,18 | 126,18 | - |
20 mar 2024 | 125,61 | 125,61 | 125,61 | 125,61 | 125,61 | - |
19 mar 2024 | 125,78 | 125,78 | 125,78 | 125,78 | 125,78 | - |
18 mar 2024 | 125,57 | 125,57 | 125,57 | 125,57 | 125,57 | - |
15 mar 2024 | 126,06 | 126,06 | 126,06 | 126,06 | 126,06 | - |
14 mar 2024 | 125,82 | 125,82 | 125,82 | 125,82 | 125,82 | - |
13 mar 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
12 mar 2024 | 125,19 | 125,19 | 125,19 | 125,19 | 125,19 | - |
11 mar 2024 | 125,09 | 125,09 | 125,09 | 125,09 | 125,09 | - |
08 mar 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
07 mar 2024 | 124,73 | 124,73 | 124,73 | 124,73 | 124,73 | - |
06 mar 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 124,68 | - |
05 mar 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
04 mar 2024 | 125,12 | 125,12 | 125,12 | 125,12 | 125,12 | - |
01 mar 2024 | 124,77 | 124,77 | 124,77 | 124,77 | 124,77 | - |
01 mar 2024 | 0.013053 Dividendo |
29 feb 2024 | 124,19 | 124,19 | 124,19 | 124,19 | 124,18 | - |
28 feb 2024 | 124,38 | 124,38 | 124,38 | 124,38 | 124,37 | - |
27 feb 2024 | 124,17 | 124,17 | 124,17 | 124,17 | 124,16 | - |
26 feb 2024 | 124,31 | 124,31 | 124,31 | 124,31 | 124,30 | - |
23 feb 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,44 | - |
22 feb 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,73 | - |
21 feb 2024 | 123,83 | 123,83 | 123,83 | 123,83 | 123,82 | - |
20 feb 2024 | 124,13 | 124,13 | 124,13 | 124,13 | 124,12 | - |
19 feb 2024 | 124,07 | 124,07 | 124,07 | 124,07 | 124,06 | - |
16 feb 2024 | 123,99 | 123,99 | 123,99 | 123,99 | 123,98 | - |
15 feb 2024 | 123,41 | 123,41 | 123,41 | 123,41 | 123,40 | - |
14 feb 2024 | 123,15 | 123,15 | 123,15 | 123,15 | 123,14 | - |
13 feb 2024 | 123,27 | 123,27 | 123,27 | 123,27 | 123,26 | - |
12 feb 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,15 | - |
09 feb 2024 | 123,14 | 123,14 | 123,14 | 123,14 | 123,13 | - |
08 feb 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,07 | - |
07 feb 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,71 | - |
06 feb 2024 | 122,93 | 122,93 | 122,93 | 122,93 | 122,92 | - |
05 feb 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,53 | - |
02 feb 2024 | 121,92 | 121,92 | 121,92 | 121,92 | 121,91 | - |
01 feb 2024 | 121,89 | 121,89 | 121,89 | 121,89 | 121,88 | - |
31 gen 2024 | 122,23 | 122,23 | 122,23 | 122,23 | 122,22 | - |
30 gen 2024 | 122,03 | 122,03 | 122,03 | 122,03 | 122,02 | - |
29 gen 2024 | 121,46 | 121,46 | 121,46 | 121,46 | 121,45 | - |
26 gen 2024 | 120,93 | 120,93 | 120,93 | 120,93 | 120,92 | - |
25 gen 2024 | 120,81 | 120,81 | 120,81 | 120,81 | 120,80 | - |
24 gen 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,55 | - |
23 gen 2024 | 120,07 | 120,07 | 120,07 | 120,07 | 120,06 | - |
22 gen 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,05 | - |
19 gen 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,51 | - |
18 gen 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,00 | - |
17 gen 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,20 | - |
16 gen 2024 | 120,82 | 120,82 | 120,82 | 120,82 | 120,81 | - |
15 gen 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,69 | - |
12 gen 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,55 | - |
11 gen 2024 | 120,76 | 120,76 | 120,76 | 120,76 | 120,75 | - |
10 gen 2024 | 120,59 | 120,59 | 120,59 | 120,59 | 120,58 | - |
09 gen 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,33 | - |
08 gen 2024 | 119,99 | 119,99 | 119,99 | 119,99 | 119,98 | - |
05 gen 2024 | 120,41 | 120,41 | 120,41 | 120,41 | 120,40 | - |
04 gen 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 121,01 | - |
*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...