Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 122,13 | 122,13 | 122,13 | 122,13 | 122,13 | - |
30 apr 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
29 apr 2024 | 122,85 | 122,85 | 122,85 | 122,85 | 122,85 | - |
26 apr 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 121,99 | - |
25 apr 2024 | 120,83 | 120,83 | 120,83 | 120,83 | 120,83 | - |
24 apr 2024 | 122,57 | 122,57 | 122,57 | 122,57 | 122,57 | - |
23 apr 2024 | 123,07 | 123,07 | 123,07 | 123,07 | 123,07 | - |
22 apr 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 122,09 | - |
19 apr 2024 | 121,14 | 121,14 | 121,14 | 121,14 | 121,14 | - |
18 apr 2024 | 120,69 | 120,69 | 120,69 | 120,69 | 120,69 | - |
17 apr 2024 | 121,86 | 121,86 | 121,86 | 121,86 | 121,86 | - |
16 apr 2024 | 122,89 | 122,89 | 122,89 | 122,89 | 122,89 | - |
15 apr 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 123,77 | - |
12 apr 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 124,30 | - |
11 apr 2024 | 125,01 | 125,01 | 125,01 | 125,01 | 125,01 | - |
10 apr 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
09 apr 2024 | 124,93 | 124,93 | 124,93 | 124,93 | 124,93 | - |
08 apr 2024 | 125,34 | 125,34 | 125,34 | 125,34 | 125,34 | - |
05 apr 2024 | 125,29 | 125,29 | 125,29 | 125,29 | 125,29 | - |
04 apr 2024 | 124,43 | 124,43 | 124,43 | 124,43 | 124,43 | - |
03 apr 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
02 apr 2024 | 125,07 | 125,07 | 125,07 | 125,07 | 125,07 | - |
28 mar 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 126,07 | 126,07 | 126,07 | 126,07 | 126,07 | - |
25 mar 2024 | 125,86 | 125,86 | 125,86 | 125,86 | 125,86 | - |
22 mar 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
21 mar 2024 | 126,52 | 126,52 | 126,52 | 126,52 | 126,52 | - |
20 mar 2024 | 126,49 | 126,49 | 126,49 | 126,49 | 126,49 | - |
19 mar 2024 | 126,97 | 126,97 | 126,97 | 126,97 | 126,97 | - |
18 mar 2024 | 126,23 | 126,23 | 126,23 | 126,23 | 126,23 | - |
15 mar 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,58 | - |
14 mar 2024 | 127,28 | 127,28 | 127,28 | 127,28 | 127,28 | - |
13 mar 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 127,10 | - |
12 mar 2024 | 127,88 | 127,88 | 127,88 | 127,88 | 127,88 | - |
11 mar 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
08 mar 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
07 mar 2024 | 128,72 | 128,72 | 128,72 | 128,72 | 128,72 | - |
06 mar 2024 | 127,52 | 127,52 | 127,52 | 127,52 | 127,52 | - |
05 mar 2024 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
04 mar 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,65 | - |
01 mar 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
29 feb 2024 | 127,36 | 127,36 | 127,36 | 127,36 | 127,36 | - |
28 feb 2024 | 130,21 | 130,21 | 130,21 | 130,21 | 130,21 | - |
27 feb 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
26 feb 2024 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
23 feb 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,03 | - |
22 feb 2024 | 130,72 | 130,72 | 130,72 | 130,72 | 130,72 | - |
21 feb 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
20 feb 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
19 feb 2024 | 132,39 | 132,39 | 132,39 | 132,39 | 132,39 | - |
16 feb 2024 | 132,58 | 132,58 | 132,58 | 132,58 | 132,58 | - |
15 feb 2024 | 132,62 | 132,62 | 132,62 | 132,62 | 132,62 | - |
14 feb 2024 | 131,76 | 131,76 | 131,76 | 131,76 | 131,76 | - |
13 feb 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
12 feb 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
09 feb 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
08 feb 2024 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
07 feb 2024 | 128,27 | 128,27 | 128,27 | 128,27 | 128,27 | - |
06 feb 2024 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
05 feb 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
02 feb 2024 | 127,01 | 127,01 | 127,01 | 127,01 | 127,01 | - |
01 feb 2024 | 127,89 | 127,89 | 127,89 | 127,89 | 127,89 | - |
31 gen 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
30 gen 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | - |
29 gen 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
26 gen 2024 | 127,79 | 127,79 | 127,79 | 127,79 | 127,79 | - |
25 gen 2024 | 127,35 | 127,35 | 127,35 | 127,35 | 127,35 | - |
24 gen 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
23 gen 2024 | 126,62 | 126,62 | 126,62 | 126,62 | 126,62 | - |
22 gen 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
19 gen 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 125,05 | - |
18 gen 2024 | 125,49 | 125,49 | 125,49 | 125,49 | 125,49 | - |
17 gen 2024 | 125,43 | 125,43 | 125,43 | 125,43 | 125,43 | - |
16 gen 2024 | 126,39 | 126,39 | 126,39 | 126,39 | 126,39 | - |
15 gen 2024 | 126,85 | 126,85 | 126,85 | 126,85 | 126,85 | - |
12 gen 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
11 gen 2024 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
10 gen 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
09 gen 2024 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
08 gen 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
05 gen 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
04 gen 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
03 gen 2024 | 125,55 | 125,55 | 125,55 | 125,55 | 125,55 | - |
02 gen 2024 | 127,54 | 127,54 | 127,54 | 127,54 | 127,54 | - |
29 dic 2023 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | - |
28 dic 2023 | 126,87 | 126,87 | 126,87 | 126,87 | 126,87 | - |
27 dic 2023 | 126,72 | 126,72 | 126,72 | 126,72 | 126,72 | - |
22 dic 2023 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
22 dic 2023 | 1.2074 Dividendo |
21 dic 2023 | 127,33 | 127,33 | 127,33 | 127,33 | 126,12 | - |
20 dic 2023 | 126,15 | 126,15 | 126,15 | 126,15 | 124,95 | - |
19 dic 2023 | 126,74 | 126,74 | 126,74 | 126,74 | 125,54 | - |
18 dic 2023 | 125,53 | 125,53 | 125,53 | 125,53 | 124,34 | - |
15 dic 2023 | 125,84 | 125,84 | 125,84 | 125,84 | 124,65 | - |
14 dic 2023 | 126,20 | 126,20 | 126,20 | 126,20 | 125,00 | - |
13 dic 2023 | 125,98 | 125,98 | 125,98 | 125,98 | 124,79 | - |
12 dic 2023 | 124,15 | 124,15 | 124,15 | 124,15 | 122,97 | - |
11 dic 2023 | 123,71 | 123,71 | 123,71 | 123,71 | 122,54 | - |
*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...