Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 135,90 | 136,02 | 135,90 | 137,14 | 137,14 | 111 |
26 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
25 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
24 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
21 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
20 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
19 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
18 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
17 giu 2024 | 131,06 | 131,06 | 131,06 | 132,66 | 132,66 | 8 |
14 giu 2024 | 135,12 | 135,12 | 135,12 | 135,12 | 135,12 | - |
13 giu 2024 | 135,60 | 135,60 | 135,60 | 135,12 | 135,12 | 50 |
12 giu 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
11 giu 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
10 giu 2024 | 134,82 | 134,82 | 134,82 | 134,82 | 134,82 | - |
07 giu 2024 | 134,26 | 134,26 | 134,26 | 134,82 | 134,82 | 8 |
06 giu 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
05 giu 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
04 giu 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
03 giu 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
31 mag 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
30 mag 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
29 mag 2024 | 134,66 | 134,66 | 134,66 | 134,66 | 134,66 | - |
28 mag 2024 | 134,20 | 134,54 | 134,20 | 134,66 | 134,66 | 59 |
27 mag 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
24 mag 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
23 mag 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
22 mag 2024 | 131,56 | 133,00 | 131,56 | 132,98 | 132,98 | 180 |
21 mag 2024 | 146,26 | 146,26 | 146,26 | 146,26 | 146,26 | - |
20 mag 2024 | 146,26 | 146,26 | 146,26 | 146,26 | 146,26 | - |
17 mag 2024 | 146,76 | 146,76 | 146,76 | 146,26 | 146,26 | 8 |
16 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
15 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
14 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 147,04 | - |
14 mag 2024 | 1.1 Dividendo |
13 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
10 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
09 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
08 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
07 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
06 mag 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 145,94 | - |
03 mag 2024 | 147,50 | 147,50 | 147,50 | 147,04 | 145,94 | 4 |
02 mag 2024 | 146,48 | 146,48 | 146,48 | 147,04 | 145,94 | 62 |
30 apr 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 153,80 | - |
29 apr 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 153,80 | - |
26 apr 2024 | 153,78 | 153,78 | 153,78 | 154,96 | 153,80 | 102 |
25 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
24 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
23 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
22 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
19 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
18 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
17 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
16 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
15 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
12 apr 2024 | 158,96 | 158,96 | 158,96 | 158,96 | 157,77 | - |
11 apr 2024 | 159,58 | 159,58 | 159,58 | 158,96 | 157,77 | 88 |
10 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
09 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
08 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
05 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
04 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
03 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
02 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
28 mar 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
27 mar 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
26 mar 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 157,26 | - |
25 mar 2024 | 157,45 | 157,45 | 157,45 | 158,45 | 157,26 | 8 |
22 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
21 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
20 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
19 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
18 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
15 mar 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,08 | - |
14 mar 2024 | 150,40 | 150,40 | 150,40 | 150,20 | 149,08 | 10 |
13 mar 2024 | 153,55 | 153,55 | 153,55 | 150,80 | 149,67 | 25 |
12 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 156,87 | - |
11 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 156,87 | - |
08 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 156,87 | - |
07 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 156,87 | - |
06 mar 2024 | 154,85 | 160,35 | 154,85 | 158,05 | 156,87 | 90 |
05 mar 2024 | 139,35 | 156,05 | 139,35 | 154,85 | 153,69 | 375 |
04 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
01 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
29 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
28 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
27 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
26 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
23 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
22 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
21 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
20 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 135,18 | - |
20 feb 2024 | 1.1 Dividendo |
19 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 134,09 | - |
16 feb 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 134,09 | - |
15 feb 2024 | 135,95 | 135,95 | 135,95 | 136,20 | 134,09 | 8 |
14 feb 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 136,85 | - |
13 feb 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 136,85 | - |
12 feb 2024 | 138,60 | 138,60 | 138,60 | 139,00 | 136,85 | 40 |
09 feb 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 128,38 | - |
08 feb 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 128,38 | - |
*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...