Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 148,02 | 148,02 | 148,02 | 148,02 | 148,02 | - |
29 apr 2024 | 148,92 | 148,92 | 148,92 | 148,92 | 148,92 | - |
26 apr 2024 | 147,21 | 147,21 | 147,21 | 147,21 | 147,21 | - |
25 apr 2024 | 147,78 | 147,78 | 147,78 | 147,78 | 147,78 | - |
24 apr 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
23 apr 2024 | 147,52 | 147,52 | 147,52 | 147,52 | 147,52 | - |
22 apr 2024 | 145,67 | 145,67 | 145,67 | 145,67 | 145,67 | - |
19 apr 2024 | 147,71 | 147,71 | 147,71 | 147,71 | 147,71 | - |
18 apr 2024 | 147,66 | 147,66 | 147,66 | 147,66 | 147,66 | - |
17 apr 2024 | 147,63 | 147,63 | 147,63 | 147,63 | 147,63 | - |
16 apr 2024 | 148,44 | 148,44 | 148,44 | 148,44 | 148,44 | - |
15 apr 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 148,76 | - |
12 apr 2024 | 150,63 | 150,63 | 150,63 | 150,63 | 150,63 | - |
11 apr 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 149,50 | - |
10 apr 2024 | 149,54 | 149,54 | 149,54 | 149,54 | 149,54 | - |
09 apr 2024 | 149,05 | 149,05 | 149,05 | 149,05 | 149,05 | - |
08 apr 2024 | 150,43 | 150,43 | 150,43 | 150,43 | 150,43 | - |
05 apr 2024 | 148,16 | 148,16 | 148,16 | 148,16 | 148,16 | - |
04 apr 2024 | 150,57 | 150,57 | 150,57 | 150,57 | 150,57 | - |
03 apr 2024 | 149,73 | 149,73 | 149,73 | 149,73 | 149,73 | - |
02 apr 2024 | 151,38 | 151,38 | 151,38 | 151,38 | 151,38 | - |
02 apr 2024 | 2 Dividendo |
28 mar 2024 | 151,84 | 151,84 | 151,84 | 151,84 | 149,84 | - |
27 mar 2024 | 151,92 | 151,92 | 151,92 | 151,92 | 149,92 | - |
26 mar 2024 | 151,65 | 151,65 | 151,65 | 151,65 | 149,65 | - |
25 mar 2024 | 151,77 | 151,77 | 151,77 | 151,77 | 149,77 | - |
22 mar 2024 | 151,73 | 151,73 | 151,73 | 151,73 | 149,73 | - |
21 mar 2024 | 150,54 | 150,54 | 150,54 | 150,54 | 148,56 | - |
20 mar 2024 | 149,19 | 149,19 | 149,19 | 149,19 | 147,22 | - |
19 mar 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 147,61 | - |
18 mar 2024 | 147,57 | 147,57 | 147,57 | 147,57 | 145,63 | - |
15 mar 2024 | 149,59 | 149,59 | 149,59 | 149,59 | 147,62 | - |
14 mar 2024 | 149,08 | 149,08 | 149,08 | 149,08 | 147,12 | - |
13 mar 2024 | 150,26 | 150,26 | 150,26 | 150,26 | 148,28 | - |
12 mar 2024 | 148,47 | 148,47 | 148,47 | 148,47 | 146,51 | - |
11 mar 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 146,19 | - |
08 mar 2024 | 149,61 | 149,61 | 149,61 | 149,61 | 147,64 | - |
07 mar 2024 | 148,79 | 148,79 | 148,79 | 148,79 | 146,83 | - |
06 mar 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 145,80 | - |
05 mar 2024 | 148,49 | 148,49 | 148,49 | 148,49 | 146,53 | - |
04 mar 2024 | 149,10 | 149,10 | 149,10 | 149,10 | 147,14 | - |
01 mar 2024 | 147,39 | 147,39 | 147,39 | 147,39 | 145,45 | - |
29 feb 2024 | 147,89 | 147,89 | 147,89 | 147,89 | 145,94 | - |
28 feb 2024 | 147,53 | 147,53 | 147,53 | 147,53 | 145,59 | - |
27 feb 2024 | 148,19 | 148,19 | 148,19 | 148,19 | 146,24 | - |
26 feb 2024 | 147,48 | 147,48 | 147,48 | 147,48 | 145,54 | - |
23 feb 2024 | 148,57 | 148,57 | 148,57 | 148,57 | 146,61 | - |
22 feb 2024 | 145,44 | 145,44 | 145,44 | 145,44 | 143,52 | - |
21 feb 2024 | 145,10 | 145,10 | 145,10 | 145,10 | 143,19 | - |
20 feb 2024 | 146,91 | 146,91 | 146,91 | 146,91 | 144,97 | - |
19 feb 2024 | 146,47 | 146,47 | 146,47 | 146,47 | 144,54 | - |
16 feb 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 144,67 | - |
15 feb 2024 | 147,31 | 147,31 | 147,31 | 147,31 | 145,37 | - |
14 feb 2024 | 145,19 | 145,19 | 145,19 | 145,19 | 143,28 | - |
13 feb 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 144,62 | - |
12 feb 2024 | 146,19 | 146,19 | 146,19 | 146,19 | 144,26 | - |
09 feb 2024 | 146,24 | 146,24 | 146,24 | 146,24 | 144,31 | - |
08 feb 2024 | 146,86 | 146,86 | 146,86 | 146,86 | 144,93 | - |
07 feb 2024 | 146,16 | 146,16 | 146,16 | 146,16 | 144,23 | - |
06 feb 2024 | 146,33 | 146,33 | 146,33 | 146,33 | 144,40 | - |
05 feb 2024 | 145,67 | 145,67 | 145,67 | 145,67 | 143,75 | - |
02 feb 2024 | 144,88 | 144,88 | 144,88 | 144,88 | 142,97 | - |
01 feb 2024 | 143,56 | 143,56 | 143,56 | 143,56 | 141,67 | - |
31 gen 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 142,18 | - |
30 gen 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 143,73 | - |
29 gen 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 141,12 | - |
26 gen 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 142,40 | - |
25 gen 2024 | 142,85 | 142,85 | 142,85 | 142,85 | 140,97 | - |
24 gen 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 141,29 | - |
23 gen 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 141,58 | - |
22 gen 2024 | 142,77 | 142,77 | 142,77 | 142,77 | 140,89 | - |
19 gen 2024 | 142,26 | 142,26 | 142,26 | 142,26 | 140,39 | - |
18 gen 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 139,23 | - |
17 gen 2024 | 142,14 | 142,14 | 142,14 | 142,14 | 140,27 | - |
16 gen 2024 | 141,75 | 141,75 | 141,75 | 141,75 | 139,88 | - |
15 gen 2024 | 141,87 | 141,87 | 141,87 | 141,87 | 140,00 | - |
12 gen 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 139,77 | - |
11 gen 2024 | 141,62 | 141,62 | 141,62 | 141,62 | 139,75 | - |
10 gen 2024 | 141,08 | 141,08 | 141,08 | 141,08 | 139,22 | - |
09 gen 2024 | 141,73 | 141,73 | 141,73 | 141,73 | 139,86 | - |
08 gen 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 138,27 | - |
05 gen 2024 | 140,04 | 140,04 | 140,04 | 140,04 | 138,20 | - |
04 gen 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 138,30 | - |
03 gen 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 139,19 | - |
02 gen 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 139,30 | - |
29 dic 2023 | 140,57 | 140,57 | 140,57 | 140,57 | 138,72 | - |
28 dic 2023 | 140,69 | 140,69 | 140,69 | 140,69 | 138,84 | - |
27 dic 2023 | 140,50 | 140,50 | 140,50 | 140,50 | 138,65 | - |
22 dic 2023 | 141,03 | 141,03 | 141,03 | 141,03 | 139,17 | - |
21 dic 2023 | 139,74 | 139,74 | 139,74 | 139,74 | 137,90 | - |
20 dic 2023 | 140,70 | 140,70 | 140,70 | 140,70 | 138,85 | - |
19 dic 2023 | 140,34 | 140,34 | 140,34 | 140,34 | 138,49 | - |
18 dic 2023 | 140,40 | 140,40 | 140,40 | 140,40 | 138,55 | - |
15 dic 2023 | 139,68 | 139,68 | 139,68 | 139,68 | 137,84 | - |
14 dic 2023 | 141,12 | 141,12 | 141,12 | 141,12 | 139,26 | - |
13 dic 2023 | 140,05 | 140,05 | 140,05 | 140,05 | 138,21 | - |
12 dic 2023 | 139,50 | 139,50 | 139,50 | 139,50 | 137,66 | - |
11 dic 2023 | 139,51 | 139,51 | 139,51 | 139,51 | 137,67 | - |
08 dic 2023 | 138,35 | 138,35 | 138,35 | 138,35 | 136,53 | - |
07 dic 2023 | 138,50 | 138,50 | 138,50 | 138,50 | 136,68 | - |
*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...