Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 140,30 | - |
20 giu 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
19 giu 2024 | 140,80 | 141,00 | 140,70 | 139,90 | 139,90 | 43 |
18 giu 2024 | 142,90 | 143,30 | 142,90 | 142,05 | 142,05 | 629 |
17 giu 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
14 giu 2024 | 146,20 | 146,20 | 146,20 | 146,40 | 146,40 | 25 |
13 giu 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 145,00 | - |
12 giu 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
11 giu 2024 | 143,00 | 143,90 | 143,00 | 144,20 | 144,20 | 26 |
10 giu 2024 | 144,90 | 144,90 | 144,90 | 143,95 | 143,95 | 22 |
07 giu 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
06 giu 2024 | 142,50 | 142,50 | 142,50 | 142,50 | 142,50 | - |
05 giu 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
04 giu 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 143,75 | - |
03 giu 2024 | 144,20 | 145,15 | 144,20 | 144,85 | 144,85 | 2 |
31 mag 2024 | 144,55 | 144,55 | 144,55 | 144,55 | 144,55 | - |
30 mag 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 143,20 | - |
29 mag 2024 | 143,70 | 143,70 | 143,70 | 143,90 | 143,90 | 18 |
28 mag 2024 | 144,25 | 144,25 | 144,25 | 144,25 | 144,25 | - |
27 mag 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,85 | - |
24 mag 2024 | 146,40 | 146,40 | 146,40 | 146,40 | 146,40 | - |
23 mag 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,50 | - |
22 mag 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
21 mag 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
20 mag 2024 | 145,15 | 145,15 | 145,15 | 145,15 | 145,15 | - |
17 mag 2024 | 144,85 | 144,85 | 144,85 | 144,85 | 144,85 | - |
16 mag 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
15 mag 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
14 mag 2024 | 147,20 | 147,20 | 145,15 | 145,00 | 145,00 | 28 |
13 mag 2024 | 147,15 | 147,15 | 147,15 | 147,15 | 147,15 | - |
10 mag 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
09 mag 2024 | 145,95 | 145,95 | 145,95 | 145,95 | 145,95 | - |
08 mag 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
07 mag 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
06 mag 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,80 | - |
03 mag 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,80 | - |
02 mag 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
30 apr 2024 | 140,35 | 140,35 | 140,35 | 140,35 | 140,35 | - |
29 apr 2024 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
26 apr 2024 | 140,55 | 140,55 | 140,55 | 140,55 | 140,55 | - |
25 apr 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,95 | - |
24 apr 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
23 apr 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | - |
22 apr 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
19 apr 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 136,05 | - |
19 apr 2024 | 1 Dividendo |
18 apr 2024 | 134,30 | 134,30 | 134,30 | 135,55 | 134,55 | 2 |
17 apr 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 132,96 | - |
16 apr 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 133,01 | - |
15 apr 2024 | 131,10 | 132,10 | 131,10 | 132,35 | 131,37 | 55 |
12 apr 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 129,79 | - |
11 apr 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 129,64 | - |
10 apr 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 128,40 | - |
09 apr 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 127,95 | - |
08 apr 2024 | 129,70 | 129,70 | 129,70 | 129,70 | 128,74 | - |
05 apr 2024 | 130,25 | 130,25 | 130,25 | 130,25 | 129,29 | - |
04 apr 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 129,93 | - |
03 apr 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 128,89 | - |
02 apr 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 131,62 | - |
28 mar 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 134,25 | - |
27 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 134,90 | - |
26 mar 2024 | 133,10 | 133,10 | 133,10 | 134,20 | 133,21 | 15 |
25 mar 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 132,52 | - |
22 mar 2024 | 133,00 | 133,00 | 133,00 | 133,25 | 132,27 | 65 |
21 mar 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 131,42 | - |
20 mar 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 132,02 | - |
19 mar 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,27 | - |
18 mar 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 132,42 | - |
15 mar 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 132,96 | - |
14 mar 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 134,05 | - |
13 mar 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 135,49 | - |
12 mar 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 134,80 | - |
11 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 135,00 | - |
08 mar 2024 | 132,60 | 134,00 | 132,60 | 134,85 | 133,86 | 446 |
07 mar 2024 | 130,55 | 131,50 | 130,55 | 132,60 | 131,62 | 85 |
06 mar 2024 | 131,60 | 131,70 | 130,90 | 131,90 | 130,93 | 422 |
05 mar 2024 | 131,30 | 131,50 | 131,15 | 131,75 | 130,78 | 250 |
04 mar 2024 | 132,40 | 132,40 | 132,40 | 132,80 | 131,82 | 1 |
01 mar 2024 | 128,55 | 132,60 | 127,00 | 133,05 | 132,07 | 737 |
29 feb 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 132,17 | - |
28 feb 2024 | 136,65 | 136,65 | 136,60 | 138,00 | 136,98 | 120 |
27 feb 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 138,32 | - |
26 feb 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 140,01 | - |
23 feb 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 139,81 | - |
22 feb 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 139,96 | - |
21 feb 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 138,57 | - |
20 feb 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 138,02 | - |
19 feb 2024 | 136,05 | 136,05 | 136,05 | 136,05 | 135,05 | - |
16 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 136,09 | - |
15 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 136,09 | - |
14 feb 2024 | 137,40 | 137,40 | 137,40 | 137,60 | 136,58 | 1 |
13 feb 2024 | 138,45 | 138,45 | 138,45 | 137,70 | 136,68 | 25 |
12 feb 2024 | 137,20 | 137,20 | 137,20 | 138,65 | 137,63 | 40 |
09 feb 2024 | 137,75 | 137,75 | 137,75 | 137,85 | 136,83 | 25 |
08 feb 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 139,02 | - |
07 feb 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 141,15 | - |
06 feb 2024 | 142,00 | 143,00 | 141,00 | 141,20 | 140,16 | 39 |
05 feb 2024 | 136,00 | 139,10 | 136,00 | 140,65 | 139,61 | 734 |
02 feb 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 134,05 | - |
01 feb 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 135,29 | - |
*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...