Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 152,45 | 152,45 | 152,45 | 152,45 | 152,45 | 104 |
09 mag 2024 | 152,00 | 152,15 | 151,85 | 151,95 | 151,95 | - |
08 mag 2024 | 148,75 | 151,10 | 148,45 | 150,75 | 150,75 | - |
07 mag 2024 | 149,40 | 150,50 | 148,35 | 148,35 | 148,35 | - |
06 mag 2024 | 149,95 | 151,15 | 148,95 | 148,95 | 148,95 | - |
03 mag 2024 | 153,80 | 153,80 | 149,60 | 149,60 | 149,60 | - |
02 mag 2024 | 148,85 | 154,05 | 148,85 | 153,35 | 153,35 | - |
30 apr 2024 | 145,00 | 145,25 | 142,30 | 142,30 | 142,30 | - |
29 apr 2024 | 147,75 | 149,45 | 144,70 | 144,70 | 144,70 | - |
26 apr 2024 | 145,35 | 148,30 | 145,05 | 146,70 | 146,70 | - |
25 apr 2024 | 146,10 | 146,50 | 143,75 | 143,75 | 143,75 | - |
24 apr 2024 | 147,55 | 147,55 | 146,05 | 146,10 | 146,10 | - |
23 apr 2024 | 147,90 | 147,90 | 146,65 | 146,65 | 146,65 | - |
22 apr 2024 | 145,50 | 147,35 | 145,50 | 147,35 | 147,35 | - |
19 apr 2024 | 141,70 | 146,10 | 141,70 | 144,15 | 144,15 | - |
18 apr 2024 | 144,55 | 144,55 | 142,80 | 142,80 | 142,80 | - |
17 apr 2024 | 142,25 | 145,30 | 142,25 | 143,55 | 143,55 | - |
16 apr 2024 | 142,15 | 143,25 | 142,15 | 142,95 | 142,95 | - |
15 apr 2024 | 143,00 | 145,15 | 143,00 | 143,00 | 143,00 | - |
12 apr 2024 | 142,85 | 146,00 | 141,90 | 141,90 | 141,90 | - |
11 apr 2024 | 146,00 | 147,15 | 145,90 | 147,15 | 147,15 | - |
10 apr 2024 | 144,45 | 146,00 | 144,45 | 145,70 | 145,70 | - |
09 apr 2024 | 144,50 | 145,75 | 143,30 | 143,30 | 143,30 | - |
08 apr 2024 | 146,55 | 146,55 | 145,15 | 145,15 | 145,15 | - |
05 apr 2024 | 145,20 | 146,80 | 145,20 | 146,05 | 146,05 | - |
04 apr 2024 | 148,15 | 148,15 | 146,20 | 146,20 | 146,20 | - |
03 apr 2024 | 146,70 | 148,50 | 146,70 | 147,95 | 147,95 | - |
02 apr 2024 | 148,35 | 149,60 | 145,60 | 146,50 | 146,50 | - |
28 mar 2024 | 149,20 | 149,25 | 148,70 | 148,70 | 148,70 | - |
27 mar 2024 | 152,40 | 152,40 | 148,70 | 148,70 | 148,70 | - |
26 mar 2024 | 150,45 | 152,25 | 150,45 | 152,10 | 152,10 | - |
25 mar 2024 | 149,80 | 150,30 | 149,80 | 149,90 | 149,90 | - |
22 mar 2024 | 154,00 | 154,45 | 149,55 | 149,55 | 149,55 | 104 |
21 mar 2024 | 154,70 | 155,60 | 154,05 | 154,35 | 154,35 | - |
20 mar 2024 | 153,25 | 155,00 | 153,05 | 153,05 | 153,05 | - |
19 mar 2024 | 152,50 | 153,55 | 152,20 | 153,45 | 153,45 | - |
18 mar 2024 | 153,00 | 155,10 | 152,30 | 152,30 | 152,30 | - |
15 mar 2024 | 154,95 | 155,50 | 152,40 | 152,40 | 152,40 | - |
15 mar 2024 | 18 Dividendo |
14 mar 2024 | 155,35 | 157,25 | 155,35 | 157,25 | 139,25 | - |
13 mar 2024 | 155,05 | 155,90 | 154,55 | 155,05 | 137,30 | - |
12 mar 2024 | 153,40 | 155,10 | 152,70 | 154,50 | 136,81 | - |
11 mar 2024 | 153,45 | 153,45 | 152,35 | 152,35 | 134,91 | - |
08 mar 2024 | 151,95 | 155,20 | 151,95 | 153,40 | 135,84 | - |
07 mar 2024 | 147,75 | 151,65 | 147,75 | 151,50 | 134,16 | - |
06 mar 2024 | 150,70 | 150,70 | 147,95 | 147,95 | 131,01 | - |
05 mar 2024 | 151,40 | 151,40 | 150,05 | 150,40 | 133,18 | - |
04 mar 2024 | 153,55 | 153,55 | 151,25 | 151,90 | 134,51 | - |
01 mar 2024 | 150,20 | 153,65 | 150,20 | 153,20 | 135,66 | - |
29 feb 2024 | 154,05 | 154,05 | 149,10 | 149,45 | 132,34 | - |
28 feb 2024 | 154,15 | 155,20 | 153,45 | 153,45 | 135,88 | - |
27 feb 2024 | 153,70 | 155,80 | 153,70 | 153,85 | 136,24 | - |
26 feb 2024 | 153,65 | 154,50 | 153,65 | 153,65 | 136,06 | - |
23 feb 2024 | 153,00 | 154,00 | 153,00 | 153,65 | 136,06 | - |
22 feb 2024 | 153,30 | 153,55 | 152,20 | 152,60 | 135,13 | - |
21 feb 2024 | 152,65 | 152,65 | 151,70 | 151,70 | 134,34 | - |
20 feb 2024 | 152,70 | 153,15 | 152,15 | 152,15 | 134,73 | - |
19 feb 2024 | 151,70 | 153,30 | 151,50 | 152,70 | 135,22 | - |
16 feb 2024 | 148,95 | 151,85 | 148,95 | 151,75 | 134,38 | - |
15 feb 2024 | 147,85 | 149,25 | 147,60 | 148,35 | 131,37 | - |
14 feb 2024 | 144,85 | 147,65 | 144,85 | 146,80 | 130,00 | - |
13 feb 2024 | 147,25 | 147,25 | 144,40 | 144,60 | 128,05 | - |
12 feb 2024 | 144,80 | 146,95 | 144,80 | 146,55 | 129,77 | - |
09 feb 2024 | 144,50 | 145,90 | 142,25 | 145,90 | 129,20 | - |
08 feb 2024 | 140,45 | 144,20 | 139,40 | 144,20 | 127,69 | - |
07 feb 2024 | 135,85 | 138,60 | 134,10 | 136,65 | 121,01 | - |
06 feb 2024 | 136,30 | 137,15 | 134,95 | 135,65 | 120,12 | - |
05 feb 2024 | 135,95 | 136,45 | 135,70 | 135,70 | 120,17 | - |
02 feb 2024 | 134,60 | 136,25 | 134,60 | 135,55 | 120,03 | - |
01 feb 2024 | 134,00 | 134,50 | 134,00 | 134,00 | 118,66 | - |
31 gen 2024 | 136,65 | 136,65 | 134,65 | 134,65 | 119,24 | - |
30 gen 2024 | 135,90 | 136,85 | 135,55 | 136,00 | 120,43 | - |
29 gen 2024 | 132,45 | 135,35 | 132,45 | 135,15 | 119,68 | - |
26 gen 2024 | 134,05 | 134,05 | 132,30 | 132,30 | 117,16 | - |
25 gen 2024 | 131,95 | 134,40 | 131,95 | 134,05 | 118,71 | - |
24 gen 2024 | 131,30 | 131,95 | 130,35 | 131,70 | 116,62 | - |
23 gen 2024 | 130,55 | 131,20 | 129,80 | 129,80 | 114,94 | - |
22 gen 2024 | 128,45 | 130,35 | 128,45 | 129,80 | 114,94 | - |
19 gen 2024 | 130,75 | 130,75 | 128,20 | 128,20 | 113,53 | - |
18 gen 2024 | 132,95 | 133,10 | 129,30 | 129,70 | 114,85 | - |
17 gen 2024 | 129,30 | 132,10 | 129,30 | 131,35 | 116,31 | - |
16 gen 2024 | 129,10 | 131,30 | 129,10 | 130,65 | 115,69 | - |
15 gen 2024 | 131,50 | 132,05 | 129,70 | 129,70 | 114,85 | - |
12 gen 2024 | 131,65 | 131,65 | 130,45 | 130,50 | 115,56 | - |
11 gen 2024 | 134,10 | 134,20 | 131,70 | 131,70 | 116,62 | - |
10 gen 2024 | 129,85 | 133,05 | 129,85 | 133,05 | 117,82 | - |
09 gen 2024 | 131,55 | 131,55 | 129,55 | 130,20 | 115,30 | - |
08 gen 2024 | 130,25 | 131,25 | 128,00 | 131,25 | 116,23 | - |
05 gen 2024 | 123,35 | 126,00 | 123,00 | 126,00 | 111,58 | - |
04 gen 2024 | 123,10 | 125,35 | 123,10 | 124,05 | 109,85 | - |
03 gen 2024 | 124,35 | 124,35 | 122,60 | 122,60 | 108,57 | - |
02 gen 2024 | 124,30 | 125,65 | 124,30 | 124,85 | 110,56 | - |
29 dic 2023 | 123,90 | 125,10 | 123,90 | 124,80 | 110,51 | - |
28 dic 2023 | 124,70 | 125,25 | 123,75 | 123,75 | 109,58 | - |
27 dic 2023 | 124,15 | 124,90 | 124,15 | 124,30 | 110,07 | - |
22 dic 2023 | 125,50 | 125,50 | 124,10 | 124,10 | 109,89 | - |
21 dic 2023 | 126,20 | 126,85 | 125,80 | 125,80 | 111,40 | - |
20 dic 2023 | 125,65 | 127,00 | 125,65 | 127,00 | 112,46 | - |
19 dic 2023 | 123,15 | 125,55 | 123,15 | 125,50 | 111,13 | - |
18 dic 2023 | 122,05 | 123,20 | 122,05 | 122,90 | 108,83 | - |
*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...