Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 128,88 | 128,88 | 128,88 | 128,88 | 128,88 | 30 |
30 apr 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
29 apr 2024 | 128,32 | 128,32 | 128,32 | 128,32 | 128,32 | - |
26 apr 2024 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
25 apr 2024 | 127,58 | 127,58 | 127,58 | 127,58 | 127,58 | - |
24 apr 2024 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
23 apr 2024 | 125,16 | 125,16 | 125,16 | 125,16 | 125,16 | - |
22 apr 2024 | 124,42 | 124,42 | 124,42 | 124,42 | 124,42 | - |
19 apr 2024 | 123,16 | 123,16 | 123,16 | 123,16 | 123,16 | - |
18 apr 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,80 | - |
17 apr 2024 | 128,42 | 128,42 | 128,42 | 128,42 | 128,42 | - |
16 apr 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
15 apr 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
12 apr 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
11 apr 2024 | 133,64 | 133,64 | 133,64 | 133,64 | 133,64 | - |
10 apr 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
09 apr 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
08 apr 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
05 apr 2024 | 130,44 | 130,44 | 130,44 | 130,44 | 130,44 | - |
04 apr 2024 | 132,22 | 132,22 | 132,22 | 132,22 | 132,22 | - |
03 apr 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
02 apr 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
02 apr 2024 | 0.236 Dividendo |
28 mar 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 135,46 | - |
27 mar 2024 | 133,20 | 133,20 | 133,15 | 133,15 | 132,92 | - |
26 mar 2024 | 133,75 | 133,75 | 133,75 | 133,75 | 133,52 | - |
25 mar 2024 | 135,70 | 135,70 | 133,60 | 133,60 | 133,37 | 30 |
22 mar 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 136,41 | - |
21 mar 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 134,32 | - |
20 mar 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 134,91 | - |
19 mar 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 133,77 | - |
18 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,72 | - |
15 mar 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,67 | - |
14 mar 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,57 | - |
13 mar 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,27 | - |
12 mar 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,07 | - |
11 mar 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 134,32 | - |
08 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,66 | - |
07 mar 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,22 | - |
06 mar 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,27 | - |
05 mar 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,62 | - |
04 mar 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,33 | - |
01 mar 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,53 | - |
29 feb 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 125,83 | - |
28 feb 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 126,88 | - |
27 feb 2024 | 120,65 | 120,65 | 120,65 | 120,65 | 120,44 | - |
26 feb 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,19 | - |
23 feb 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 121,29 | - |
22 feb 2024 | 124,60 | 124,60 | 124,60 | 124,60 | 124,38 | - |
21 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,34 | - |
20 feb 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 124,08 | - |
19 feb 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,48 | - |
16 feb 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,48 | - |
15 feb 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 122,84 | - |
14 feb 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,49 | - |
13 feb 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,09 | - |
12 feb 2024 | 123,00 | 123,00 | 123,00 | 123,00 | 122,79 | - |
09 feb 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 123,63 | - |
08 feb 2024 | 122,75 | 122,75 | 122,75 | 122,75 | 122,54 | - |
07 feb 2024 | 125,80 | 125,80 | 125,80 | 125,80 | 125,58 | - |
06 feb 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 122,84 | - |
05 feb 2024 | 122,70 | 122,70 | 122,70 | 122,70 | 122,49 | - |
02 feb 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,69 | - |
01 feb 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 119,89 | - |
31 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,48 | - |
30 gen 2024 | 122,10 | 122,10 | 122,10 | 122,10 | 121,89 | - |
29 gen 2024 | 120,15 | 120,15 | 120,15 | 120,15 | 119,94 | - |
26 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,79 | - |
25 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,79 | - |
24 gen 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,54 | - |
23 gen 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 120,74 | - |
22 gen 2024 | 119,95 | 119,95 | 119,95 | 119,95 | 119,74 | - |
19 gen 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,14 | - |
18 gen 2024 | 117,00 | 117,00 | 117,00 | 117,00 | 116,80 | - |
17 gen 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 118,99 | - |
16 gen 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,44 | - |
15 gen 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,74 | - |
12 gen 2024 | 117,60 | 118,95 | 117,60 | 118,95 | 118,74 | 3 |
11 gen 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 118,89 | - |
10 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,79 | - |
09 gen 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 120,99 | - |
08 gen 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,14 | - |
05 gen 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,14 | - |
04 gen 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,44 | - |
03 gen 2024 | 126,00 | 126,00 | 126,00 | 126,00 | 125,78 | - |
02 gen 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,38 | - |
29 dic 2023 | 125,65 | 125,65 | 125,50 | 125,50 | 125,28 | - |
29 dic 2023 | 0.236 Dividendo |
28 dic 2023 | 125,30 | 125,30 | 125,30 | 125,30 | 124,85 | - |
27 dic 2023 | 125,55 | 125,55 | 125,55 | 125,55 | 125,10 | - |
22 dic 2023 | 125,55 | 125,55 | 125,55 | 125,55 | 125,10 | - |
21 dic 2023 | 124,80 | 124,80 | 124,80 | 124,80 | 124,35 | - |
20 dic 2023 | 127,10 | 127,10 | 127,10 | 127,10 | 126,64 | - |
19 dic 2023 | 125,35 | 125,35 | 125,35 | 125,35 | 124,90 | - |
18 dic 2023 | 125,05 | 125,05 | 125,05 | 125,05 | 124,60 | - |
15 dic 2023 | 125,20 | 125,20 | 125,20 | 125,20 | 124,75 | - |
14 dic 2023 | 122,55 | 122,55 | 122,55 | 122,55 | 122,11 | - |
13 dic 2023 | 119,00 | 119,00 | 119,00 | 119,00 | 118,57 | - |
12 dic 2023 | 119,15 | 119,15 | 119,15 | 119,15 | 118,72 | - |
11 dic 2023 | 117,70 | 117,70 | 117,70 | 117,70 | 117,27 | - |
*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...