Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 131,49 | 131,49 | 131,49 | 131,49 | 131,49 | - |
04 giu 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
03 giu 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
31 mag 2024 | 131,55 | 131,55 | 131,55 | 131,55 | 131,55 | - |
30 mag 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | - |
29 mag 2024 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
28 mag 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
27 mag 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
24 mag 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
23 mag 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
22 mag 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 133,42 | - |
21 mag 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 133,30 | - |
17 mag 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
16 mag 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
15 mag 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 132,35 | - |
14 mag 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
13 mag 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 131,45 | - |
10 mag 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
08 mag 2024 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | - |
07 mag 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
06 mag 2024 | 128,86 | 128,86 | 128,86 | 128,86 | 128,86 | - |
03 mag 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 128,30 | - |
02 mag 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 129,01 | 129,01 | 129,01 | 129,01 | 129,01 | - |
26 apr 2024 | 128,32 | 128,32 | 128,32 | 128,32 | 128,32 | - |
25 apr 2024 | 127,74 | 127,74 | 127,74 | 127,74 | 127,74 | - |
24 apr 2024 | 128,42 | 128,42 | 128,42 | 128,42 | 128,42 | - |
23 apr 2024 | 128,49 | 128,49 | 128,49 | 128,49 | 128,49 | - |
22 apr 2024 | 127,57 | 127,57 | 127,57 | 127,57 | 127,57 | - |
19 apr 2024 | 126,67 | 126,67 | 126,67 | 126,67 | 126,67 | - |
18 apr 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
17 apr 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,35 | - |
16 apr 2024 | 126,15 | 126,15 | 126,15 | 126,15 | 126,15 | - |
15 apr 2024 | 127,79 | 127,79 | 127,79 | 127,79 | 127,79 | - |
12 apr 2024 | 127,82 | 127,82 | 127,82 | 127,82 | 127,82 | - |
11 apr 2024 | 128,53 | 128,53 | 128,53 | 128,53 | 128,53 | - |
10 apr 2024 | 129,41 | 129,41 | 129,41 | 129,41 | 129,41 | - |
09 apr 2024 | 129,29 | 129,29 | 129,29 | 129,29 | 129,29 | - |
08 apr 2024 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
05 apr 2024 | 128,62 | 128,62 | 128,62 | 128,62 | 128,62 | - |
04 apr 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
03 apr 2024 | 129,92 | 129,92 | 129,92 | 129,92 | 129,92 | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
27 mar 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
26 mar 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
25 mar 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
22 mar 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 129,10 | - |
21 mar 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
20 mar 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
19 mar 2024 | 127,09 | 127,09 | 127,09 | 127,09 | 127,09 | - |
18 mar 2024 | 126,89 | 126,89 | 126,89 | 126,89 | 126,89 | - |
15 mar 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
14 mar 2024 | 127,11 | 127,11 | 127,11 | 127,11 | 127,11 | - |
13 mar 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,34 | - |
12 mar 2024 | 127,01 | 127,01 | 127,01 | 127,01 | 127,01 | - |
11 mar 2024 | 126,47 | 126,47 | 126,47 | 126,47 | 126,47 | - |
08 mar 2024 | 126,41 | 126,41 | 126,41 | 126,41 | 126,41 | - |
07 mar 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
06 mar 2024 | 125,78 | 125,78 | 125,78 | 125,78 | 125,78 | - |
05 mar 2024 | 125,14 | 125,14 | 125,14 | 125,14 | 125,14 | - |
04 mar 2024 | 125,27 | 125,27 | 125,27 | 125,27 | 125,27 | - |
01 mar 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 125,30 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 124,05 | 124,05 | 124,05 | 124,05 | 124,05 | - |
27 feb 2024 | 124,76 | 124,76 | 124,76 | 124,76 | 124,76 | - |
26 feb 2024 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
23 feb 2024 | 124,75 | 124,75 | 124,75 | 124,75 | 124,75 | - |
22 feb 2024 | 124,31 | 124,31 | 124,31 | 124,31 | 124,31 | - |
21 feb 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 124,40 | - |
20 feb 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
19 feb 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
16 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
15 feb 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
15 feb 2024 | 1.098304 Dividendo |
14 feb 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 123,00 | - |
13 feb 2024 | 123,28 | 123,28 | 123,28 | 123,28 | 122,19 | - |
12 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 122,46 | - |
09 feb 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 121,67 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 122,51 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 122,89 | 122,89 | 122,89 | 122,89 | 121,80 | - |
02 feb 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 122,03 | - |
01 feb 2024 | 122,93 | 122,93 | 122,93 | 122,93 | 121,84 | - |
31 gen 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 122,03 | - |
30 gen 2024 | 124,35 | 124,35 | 124,35 | 124,35 | 123,25 | - |
29 gen 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 123,26 | - |
26 gen 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 122,67 | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 122,73 | 122,73 | 122,73 | 122,73 | 121,64 | - |
22 gen 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 122,41 | - |
19 gen 2024 | 122,43 | 122,43 | 122,43 | 122,43 | 121,35 | - |
18 gen 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 121,23 | - |
17 gen 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 121,01 | - |
16 gen 2024 | 122,53 | 122,53 | 122,53 | 122,53 | 121,45 | - |
15 gen 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 121,61 | - |
*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...