Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 118,84 | 118,84 | 118,84 | 118,84 | 118,84 | - |
09 mag 2024 | 118,84 | 118,84 | 118,84 | 118,84 | 118,84 | - |
08 mag 2024 | 118,26 | 118,26 | 117,76 | 118,84 | 118,84 | 48 |
07 mag 2024 | 120,56 | 120,56 | 120,56 | 121,80 | 121,80 | 50 |
06 mag 2024 | 120,08 | 120,08 | 120,08 | 120,08 | 120,08 | - |
03 mag 2024 | 119,54 | 119,54 | 119,54 | 120,08 | 120,08 | 80 |
02 mag 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,72 | - |
30 apr 2024 | 118,32 | 118,32 | 117,72 | 117,72 | 117,72 | 2 |
29 apr 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
26 apr 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
25 apr 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
24 apr 2024 | 119,44 | 119,44 | 119,44 | 119,18 | 119,18 | 50 |
23 apr 2024 | 119,70 | 119,70 | 119,70 | 119,70 | 119,70 | - |
22 apr 2024 | 119,12 | 120,24 | 119,12 | 119,70 | 119,70 | 60 |
19 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
18 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
17 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
16 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
15 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
12 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
11 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
10 apr 2024 | 119,86 | 119,86 | 119,86 | 120,54 | 120,54 | 80 |
09 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
08 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
05 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
04 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
03 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
02 apr 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
28 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
27 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
26 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
25 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
22 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
21 mar 2024 | 122,14 | 122,14 | 122,14 | 122,14 | 122,14 | - |
20 mar 2024 | 122,50 | 122,50 | 122,50 | 122,14 | 122,14 | 3 |
19 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
18 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
15 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
14 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
13 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
12 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
11 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
08 mar 2024 | 123,42 | 123,52 | 123,42 | 123,46 | 123,46 | 3 |
07 mar 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | - |
06 mar 2024 | 124,84 | 125,30 | 124,30 | 124,44 | 124,44 | 21 |
05 mar 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
04 mar 2024 | 129,64 | 129,64 | 129,64 | 129,02 | 129,02 | 3 |
01 mar 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
29 feb 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
28 feb 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
27 feb 2024 | 130,66 | 130,66 | 130,66 | 130,66 | 130,66 | - |
27 feb 2024 | 0.19 Dividendo |
26 feb 2024 | 130,98 | 130,98 | 130,98 | 130,66 | 130,47 | 2 |
23 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
22 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
21 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
20 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
19 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
16 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
15 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
14 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,43 | - |
13 feb 2024 | 126,94 | 126,94 | 126,94 | 129,62 | 129,43 | 2 |
12 feb 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,37 | - |
09 feb 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,37 | - |
08 feb 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,37 | - |
07 feb 2024 | 121,06 | 121,06 | 121,06 | 128,56 | 128,37 | 2 |
06 feb 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,06 | - |
05 feb 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,06 | - |
02 feb 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,06 | - |
01 feb 2024 | 128,20 | 128,20 | 128,20 | 125,24 | 125,06 | 2 |
31 gen 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,61 | - |
30 gen 2024 | 127,90 | 127,90 | 127,90 | 127,80 | 127,61 | 7 |
29 gen 2024 | 129,00 | 129,00 | 129,00 | 128,46 | 128,27 | 8 |
26 gen 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 128,11 | - |
25 gen 2024 | 127,74 | 127,74 | 127,74 | 128,30 | 128,11 | 6 |
24 gen 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 126,84 | - |
23 gen 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 126,84 | - |
22 gen 2024 | 127,36 | 127,36 | 127,36 | 127,02 | 126,84 | 2 |
19 gen 2024 | 125,88 | 125,88 | 125,88 | 125,88 | 125,70 | - |
18 gen 2024 | 125,88 | 125,88 | 125,88 | 125,88 | 125,70 | - |
17 gen 2024 | 125,88 | 125,88 | 125,88 | 125,88 | 125,70 | - |
16 gen 2024 | 125,88 | 125,88 | 125,88 | 125,88 | 125,70 | - |
15 gen 2024 | 126,64 | 126,64 | 126,64 | 125,88 | 125,70 | 5 |
12 gen 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,40 | - |
11 gen 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,40 | - |
10 gen 2024 | 126,92 | 126,92 | 126,92 | 125,58 | 125,40 | 1 |
09 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
08 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
05 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
04 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
03 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
02 gen 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
29 dic 2023 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
28 dic 2023 | 123,00 | 123,00 | 123,00 | 123,00 | 122,82 | - |
27 dic 2023 | 123,56 | 123,56 | 123,56 | 123,00 | 122,82 | 20 |
22 dic 2023 | 126,48 | 126,48 | 126,48 | 126,48 | 126,30 | - |
21 dic 2023 | 126,48 | 126,48 | 126,48 | 126,48 | 126,30 | - |
20 dic 2023 | 126,84 | 126,84 | 126,84 | 126,48 | 126,30 | 10 |
19 dic 2023 | 127,98 | 127,98 | 127,98 | 127,98 | 127,79 | - |
18 dic 2023 | 127,98 | 127,98 | 127,98 | 127,98 | 127,79 | - |
*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...