Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 123,82 | 123,82 | 123,82 | 123,82 | 123,82 | - |
13 giu 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
12 giu 2024 | 123,79 | 123,79 | 123,79 | 123,79 | 123,79 | - |
11 giu 2024 | 123,81 | 123,81 | 123,81 | 123,81 | 123,81 | - |
10 giu 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
07 giu 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 123,77 | - |
06 giu 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 123,77 | - |
05 giu 2024 | 123,73 | 123,73 | 123,73 | 123,73 | 123,73 | - |
04 giu 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
03 giu 2024 | 123,71 | 123,71 | 123,71 | 123,71 | 123,71 | - |
31 mag 2024 | 123,69 | 123,69 | 123,69 | 123,69 | 123,69 | - |
30 mag 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
29 mag 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 123,75 | - |
28 mag 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
24 mag 2024 | 123,71 | 123,71 | 123,71 | 123,71 | 123,71 | - |
23 mag 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
22 mag 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
21 mag 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
20 mag 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
17 mag 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
16 mag 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
15 mag 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
14 mag 2024 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
13 mag 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
10 mag 2024 | 123,59 | 123,59 | 123,59 | 123,59 | 123,59 | - |
09 mag 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
08 mag 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
07 mag 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
03 mag 2024 | 123,53 | 123,53 | 123,53 | 123,53 | 123,53 | - |
02 mag 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
01 mag 2024 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
30 apr 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
29 apr 2024 | 124,25 | 124,25 | 124,25 | 124,25 | 124,25 | - |
26 apr 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
25 apr 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
24 apr 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
23 apr 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
22 apr 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
19 apr 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
18 apr 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 124,18 | - |
17 apr 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 124,18 | - |
16 apr 2024 | 124,17 | 124,17 | 124,17 | 124,17 | 124,17 | - |
15 apr 2024 | 124,17 | 124,17 | 124,17 | 124,17 | 124,17 | - |
12 apr 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
11 apr 2024 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
10 apr 2024 | 124,12 | 124,12 | 124,12 | 124,12 | 124,12 | - |
09 apr 2024 | 124,11 | 124,11 | 124,11 | 124,11 | 124,11 | - |
08 apr 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
05 apr 2024 | 124,07 | 124,07 | 124,07 | 124,07 | 124,07 | - |
04 apr 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
03 apr 2024 | 124,05 | 124,05 | 124,05 | 124,05 | 124,05 | - |
02 apr 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
02 apr 2024 | 0.000181 Dividendo |
28 mar 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
27 mar 2024 | 124,01 | 124,01 | 124,01 | 124,01 | 124,01 | - |
26 mar 2024 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
25 mar 2024 | 123,96 | 123,96 | 123,96 | 123,96 | 123,96 | - |
22 mar 2024 | 123,94 | 123,94 | 123,94 | 123,94 | 123,94 | - |
21 mar 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
20 mar 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
19 mar 2024 | 123,89 | 123,89 | 123,89 | 123,89 | 123,89 | - |
18 mar 2024 | 123,87 | 123,87 | 123,87 | 123,87 | 123,87 | - |
15 mar 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
14 mar 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
13 mar 2024 | 123,79 | 123,79 | 123,79 | 123,79 | 123,79 | - |
12 mar 2024 | 123,77 | 123,77 | 123,77 | 123,77 | 123,77 | - |
11 mar 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
08 mar 2024 | 123,73 | 123,73 | 123,73 | 123,73 | 123,73 | - |
07 mar 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
06 mar 2024 | 123,71 | 123,71 | 123,71 | 123,71 | 123,71 | - |
05 mar 2024 | 123,69 | 123,69 | 123,69 | 123,69 | 123,69 | - |
04 mar 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
01 mar 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
29 feb 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
28 feb 2024 | 123,67 | 123,67 | 123,67 | 123,67 | 123,67 | - |
27 feb 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
26 feb 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
23 feb 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
22 feb 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
21 feb 2024 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
20 feb 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
19 feb 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
16 feb 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
15 feb 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
14 feb 2024 | 123,56 | 123,56 | 123,56 | 123,56 | 123,56 | - |
13 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
12 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
09 feb 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,52 | - |
08 feb 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
07 feb 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,50 | - |
06 feb 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
05 feb 2024 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
02 feb 2024 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
01 feb 2024 | 123,43 | 123,43 | 123,43 | 123,43 | 123,43 | - |
31 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
30 gen 2024 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
29 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
26 gen 2024 | 123,39 | 123,39 | 123,39 | 123,39 | 123,39 | - |
25 gen 2024 | 123,39 | 123,39 | 123,39 | 123,39 | 123,39 | - |
24 gen 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
*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...