Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | 145 |
03 mag 2024 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
02 mag 2024 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
30 apr 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
29 apr 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
26 apr 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
25 apr 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
24 apr 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 133,20 | - |
23 apr 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,78 | - |
22 apr 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,56 | - |
19 apr 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
18 apr 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 135,22 | - |
17 apr 2024 | 136,32 | 136,32 | 136,32 | 136,32 | 136,32 | - |
16 apr 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 135,80 | - |
15 apr 2024 | 138,72 | 138,72 | 138,72 | 138,72 | 138,72 | - |
12 apr 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,64 | - |
11 apr 2024 | 143,58 | 143,58 | 143,58 | 143,58 | 143,58 | - |
10 apr 2024 | 141,04 | 141,04 | 141,04 | 141,04 | 141,04 | - |
09 apr 2024 | 143,98 | 143,98 | 143,98 | 143,98 | 143,98 | - |
08 apr 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 146,70 | - |
08 apr 2024 | 0.59 Dividendo |
05 apr 2024 | 146,62 | 146,62 | 146,62 | 146,62 | 146,03 | - |
04 apr 2024 | 146,62 | 146,62 | 146,62 | 146,62 | 146,03 | - |
03 apr 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 142,60 | - |
02 apr 2024 | 146,18 | 146,18 | 146,18 | 146,18 | 145,59 | - |
28 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 141,63 | - |
27 mar 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 138,64 | - |
26 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,24 | - |
25 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,24 | - |
22 mar 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 141,43 | - |
21 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 142,03 | - |
20 mar 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 140,83 | - |
19 mar 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,23 | - |
18 mar 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 138,84 | - |
15 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 136,85 | - |
14 mar 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 143,62 | - |
13 mar 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 146,81 | - |
12 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 143,82 | - |
11 mar 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 142,82 | - |
08 mar 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,22 | - |
07 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 142,03 | - |
06 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 142,03 | - |
05 mar 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,85 | - |
04 mar 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 136,65 | - |
01 mar 2024 | 134,40 | 134,40 | 134,40 | 134,40 | 133,86 | - |
29 feb 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 131,47 | - |
28 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 132,46 | - |
27 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,09 | - |
26 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 128,88 | - |
23 feb 2024 | 130,60 | 130,60 | 130,60 | 130,60 | 130,07 | - |
22 feb 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,28 | - |
21 feb 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 131,07 | - |
20 feb 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,27 | - |
19 feb 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,27 | - |
16 feb 2024 | 125,20 | 125,20 | 125,20 | 125,20 | 124,70 | - |
15 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,51 | - |
14 feb 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,31 | - |
13 feb 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 125,69 | - |
12 feb 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
09 feb 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,09 | - |
08 feb 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 124,90 | - |
07 feb 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,10 | - |
06 feb 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,10 | - |
05 feb 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 125,49 | - |
02 feb 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
01 feb 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,71 | - |
31 gen 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,11 | - |
30 gen 2024 | 123,20 | 123,20 | 120,20 | 120,20 | 119,72 | 145 |
29 gen 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,31 | - |
26 gen 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,71 | - |
25 gen 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 119,52 | - |
24 gen 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,70 | - |
23 gen 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 122,90 | - |
22 gen 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 120,51 | - |
19 gen 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
18 gen 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,09 | - |
17 gen 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 125,69 | - |
16 gen 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,31 | - |
15 gen 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,11 | - |
12 gen 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,11 | - |
11 gen 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,51 | - |
10 gen 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 124,30 | - |
09 gen 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,71 | - |
08 gen 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 122,31 | - |
08 gen 2024 | 0.59 Dividendo |
05 gen 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,12 | - |
04 gen 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 118,94 | - |
03 gen 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 126,68 | - |
02 gen 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,12 | - |
29 dic 2023 | 122,40 | 122,40 | 122,00 | 122,00 | 120,93 | - |
28 dic 2023 | 120,80 | 120,80 | 120,80 | 120,80 | 119,74 | - |
27 dic 2023 | 120,40 | 120,40 | 120,40 | 120,40 | 119,34 | - |
22 dic 2023 | 117,80 | 117,80 | 117,80 | 117,80 | 116,76 | - |
21 dic 2023 | 117,80 | 117,80 | 117,80 | 117,80 | 116,76 | - |
20 dic 2023 | 118,40 | 118,40 | 118,40 | 118,40 | 117,36 | - |
19 dic 2023 | 115,20 | 115,20 | 115,20 | 115,20 | 114,19 | - |
18 dic 2023 | 119,00 | 119,00 | 119,00 | 119,00 | 117,95 | - |
15 dic 2023 | 119,20 | 119,20 | 119,20 | 119,20 | 118,15 | - |
14 dic 2023 | 119,40 | 119,40 | 119,40 | 119,40 | 118,35 | - |
13 dic 2023 | 114,80 | 114,80 | 114,80 | 114,80 | 113,79 | - |
*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...