Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
26 giu 2024 | 137,46 | 137,46 | 137,46 | 137,46 | 137,46 | - |
25 giu 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
24 giu 2024 | 139,96 | 139,96 | 139,96 | 139,96 | 139,96 | - |
21 giu 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
20 giu 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | - |
19 giu 2024 | 132,42 | 132,42 | 132,42 | 132,42 | 132,42 | - |
18 giu 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
17 giu 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
14 giu 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
13 giu 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
12 giu 2024 | 135,58 | 135,58 | 135,58 | 135,58 | 135,58 | - |
11 giu 2024 | 136,44 | 136,44 | 136,44 | 136,44 | 136,44 | - |
10 giu 2024 | 137,58 | 137,58 | 137,58 | 137,58 | 137,58 | - |
07 giu 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
06 giu 2024 | 134,74 | 134,74 | 134,74 | 134,74 | 134,74 | - |
05 giu 2024 | 136,62 | 136,62 | 136,62 | 136,62 | 136,62 | - |
04 giu 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
03 giu 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
31 mag 2024 | 140,78 | 140,78 | 140,78 | 140,78 | 140,78 | - |
30 mag 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
29 mag 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
28 mag 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
27 mag 2024 | 131,80 | 131,80 | 131,80 | 133,64 | 133,64 | 8 |
24 mag 2024 | 133,46 | 133,46 | 133,46 | 133,46 | 133,46 | - |
23 mag 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
22 mag 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
21 mag 2024 | 142,90 | 142,90 | 142,90 | 142,90 | 142,90 | - |
20 mag 2024 | 145,42 | 145,42 | 145,42 | 145,42 | 145,42 | - |
17 mag 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
16 mag 2024 | 149,38 | 149,38 | 149,38 | 149,38 | 149,38 | - |
15 mag 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 146,46 | - |
14 mag 2024 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
14 mag 2024 | 1.01915 Dividendo |
13 mag 2024 | 149,98 | 149,98 | 149,98 | 149,98 | 148,96 | - |
10 mag 2024 | 150,96 | 150,96 | 150,96 | 150,96 | 149,93 | - |
09 mag 2024 | 150,88 | 150,88 | 150,88 | 150,88 | 149,85 | - |
08 mag 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,64 | - |
07 mag 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 148,01 | - |
06 mag 2024 | 145,44 | 145,44 | 145,44 | 145,44 | 144,45 | - |
03 mag 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 146,02 | - |
02 mag 2024 | 147,22 | 147,22 | 147,22 | 147,22 | 146,22 | - |
30 apr 2024 | 150,82 | 150,82 | 150,82 | 150,82 | 149,80 | - |
29 apr 2024 | 152,34 | 152,34 | 152,34 | 152,34 | 151,30 | - |
26 apr 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 153,71 | - |
25 apr 2024 | 153,52 | 153,52 | 153,52 | 153,52 | 152,48 | - |
24 apr 2024 | 155,32 | 155,32 | 155,32 | 155,32 | 154,26 | - |
23 apr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 154,72 | - |
22 apr 2024 | 156,18 | 156,18 | 156,18 | 156,18 | 155,12 | - |
19 apr 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 155,97 | - |
18 apr 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 155,85 | - |
17 apr 2024 | 155,04 | 155,04 | 155,04 | 155,04 | 153,99 | - |
16 apr 2024 | 153,26 | 153,26 | 153,26 | 153,26 | 152,22 | - |
15 apr 2024 | 156,98 | 156,98 | 156,98 | 156,98 | 155,91 | - |
12 apr 2024 | 158,32 | 158,32 | 158,32 | 158,32 | 157,24 | - |
11 apr 2024 | 159,28 | 159,28 | 159,28 | 159,28 | 158,20 | - |
10 apr 2024 | 159,14 | 159,14 | 159,14 | 159,14 | 158,06 | - |
09 apr 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 155,83 | - |
08 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 156,55 | - |
05 apr 2024 | 158,66 | 158,66 | 158,66 | 158,66 | 157,58 | - |
04 apr 2024 | 160,16 | 160,16 | 160,16 | 160,16 | 159,07 | - |
03 apr 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 161,50 | - |
02 apr 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 162,47 | - |
28 mar 2024 | 162,65 | 162,65 | 162,65 | 162,65 | 161,54 | - |
27 mar 2024 | 161,10 | 161,10 | 161,10 | 161,10 | 160,01 | - |
26 mar 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 158,32 | - |
25 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 157,42 | - |
22 mar 2024 | 156,10 | 156,10 | 156,10 | 156,10 | 155,04 | - |
21 mar 2024 | 156,45 | 156,45 | 156,45 | 156,45 | 155,39 | - |
20 mar 2024 | 154,65 | 154,65 | 154,65 | 154,65 | 153,60 | - |
19 mar 2024 | 154,35 | 154,35 | 154,35 | 154,35 | 153,30 | - |
18 mar 2024 | 153,60 | 153,60 | 153,60 | 153,60 | 152,56 | - |
15 mar 2024 | 151,45 | 151,45 | 151,45 | 151,45 | 150,42 | - |
14 mar 2024 | 150,25 | 150,25 | 150,25 | 150,25 | 149,23 | - |
13 mar 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 149,78 | - |
12 mar 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 152,95 | - |
11 mar 2024 | 153,40 | 153,40 | 153,40 | 153,40 | 152,36 | - |
08 mar 2024 | 156,35 | 156,35 | 156,35 | 156,35 | 155,29 | - |
07 mar 2024 | 157,20 | 157,20 | 157,20 | 157,20 | 156,13 | - |
06 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 156,98 | - |
05 mar 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 153,55 | - |
04 mar 2024 | 139,65 | 139,65 | 139,65 | 139,65 | 138,70 | - |
01 mar 2024 | 142,25 | 142,25 | 142,25 | 142,25 | 141,28 | - |
29 feb 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,39 | - |
28 feb 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 139,25 | - |
27 feb 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 138,25 | - |
26 feb 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 137,46 | - |
23 feb 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 139,55 | - |
22 feb 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 136,47 | - |
21 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 136,66 | - |
20 feb 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 137,46 | - |
20 feb 2024 | 1.02157 Dividendo |
19 feb 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 136,99 | - |
16 feb 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 136,01 | - |
15 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 134,23 | - |
14 feb 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 133,79 | - |
13 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 134,23 | - |
12 feb 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 137,04 | - |
09 feb 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 134,18 | - |
08 feb 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 135,76 | - |
*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...