Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | 121 |
01 mag 2024 | 146,39 | 146,39 | 146,39 | 146,39 | 146,39 | 100 |
30 apr 2024 | 147,52 | 147,52 | 147,52 | 147,52 | 147,52 | 200 |
29 apr 2024 | 149,31 | 149,31 | 149,31 | 149,31 | 149,31 | - |
26 apr 2024 | 149,31 | 149,31 | 149,31 | 149,31 | 149,31 | - |
25 apr 2024 | 149,31 | 149,31 | 149,31 | 149,31 | 149,31 | 300 |
24 apr 2024 | 151,81 | 151,81 | 151,81 | 151,81 | 151,81 | 100 |
23 apr 2024 | 148,36 | 151,00 | 148,36 | 151,00 | 151,00 | 1.200 |
22 apr 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
19 apr 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
18 apr 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | 200 |
17 apr 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
16 apr 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
15 apr 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | 300 |
12 apr 2024 | 142,75 | 142,75 | 142,75 | 142,75 | 142,75 | - |
11 apr 2024 | 142,75 | 142,75 | 142,75 | 142,75 | 142,75 | - |
10 apr 2024 | 144,98 | 144,98 | 142,75 | 142,75 | 142,75 | 300 |
09 apr 2024 | 152,26 | 152,40 | 151,52 | 151,52 | 151,52 | 300 |
08 apr 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 146,55 | - |
05 apr 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 146,55 | - |
04 apr 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 146,55 | 300 |
03 apr 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | - |
02 apr 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | 300 |
01 apr 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | 200 |
28 mar 2024 | 156,11 | 156,11 | 156,11 | 156,11 | 156,11 | 100 |
27 mar 2024 | 152,67 | 152,67 | 152,67 | 152,67 | 152,67 | 200 |
26 mar 2024 | 149,97 | 149,97 | 149,97 | 149,97 | 149,97 | - |
25 mar 2024 | 153,26 | 153,26 | 149,97 | 149,97 | 149,97 | 700 |
22 mar 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
21 mar 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
20 mar 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
19 mar 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
18 mar 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 157,00 | - |
15 mar 2024 | 151,54 | 157,00 | 151,54 | 157,00 | 157,00 | 600 |
14 mar 2024 | 151,50 | 151,50 | 151,50 | 151,50 | 151,50 | - |
14 mar 2024 | 1.4 Dividendo |
13 mar 2024 | 151,50 | 151,50 | 151,50 | 151,50 | 150,10 | 500 |
12 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 151,54 | - |
11 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 151,54 | - |
08 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 151,54 | - |
07 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 151,54 | - |
06 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 151,54 | 300 |
05 mar 2024 | 149,89 | 159,00 | 149,89 | 159,00 | 157,53 | 300 |
04 mar 2024 | 151,44 | 151,44 | 151,44 | 151,44 | 150,04 | 300 |
01 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 140,22 | - |
29 feb 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 140,22 | 200 |
28 feb 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 138,71 | 100 |
27 feb 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 137,71 | 100 |
26 feb 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 145,15 | - |
23 feb 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 145,15 | - |
22 feb 2024 | 145,00 | 146,50 | 145,00 | 146,50 | 145,15 | 400 |
21 feb 2024 | 140,11 | 140,11 | 140,11 | 140,11 | 138,82 | 400 |
20 feb 2024 | 148,89 | 148,89 | 148,89 | 148,89 | 147,51 | - |
16 feb 2024 | 148,89 | 148,89 | 148,89 | 148,89 | 147,51 | - |
15 feb 2024 | 146,94 | 148,89 | 146,50 | 148,89 | 147,51 | 1.400 |
14 feb 2024 | 139,98 | 141,98 | 139,98 | 141,98 | 140,67 | 1.900 |
13 feb 2024 | 140,78 | 140,78 | 139,45 | 140,25 | 138,95 | 2.600 |
12 feb 2024 | 151,50 | 151,50 | 151,50 | 151,50 | 150,10 | 200 |
09 feb 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 144,87 | - |
08 feb 2024 | 148,42 | 148,42 | 146,22 | 146,22 | 144,87 | 800 |
07 feb 2024 | 151,29 | 151,29 | 151,29 | 151,29 | 149,89 | - |
06 feb 2024 | 151,29 | 151,29 | 151,29 | 151,29 | 149,89 | 100 |
05 feb 2024 | 154,17 | 154,17 | 154,17 | 154,17 | 152,75 | - |
02 feb 2024 | 154,17 | 154,17 | 154,17 | 154,17 | 152,75 | - |
01 feb 2024 | 154,17 | 154,17 | 154,17 | 154,17 | 152,75 | - |
31 gen 2024 | 154,17 | 154,17 | 154,17 | 154,17 | 152,75 | 200 |
30 gen 2024 | 152,50 | 155,56 | 152,45 | 152,45 | 151,04 | 700 |
29 gen 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 150,49 | - |
26 gen 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 150,49 | - |
25 gen 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 150,49 | - |
24 gen 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 150,49 | - |
23 gen 2024 | 151,89 | 151,89 | 151,89 | 151,89 | 150,49 | - |
22 gen 2024 | 151,41 | 151,89 | 151,41 | 151,89 | 150,49 | 400 |
19 gen 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 139,71 | - |
18 gen 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 139,71 | - |
17 gen 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 139,71 | - |
16 gen 2024 | 141,01 | 141,01 | 141,01 | 141,01 | 139,71 | 200 |
12 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | - |
11 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | - |
10 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | - |
09 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | - |
08 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | - |
05 gen 2024 | 151,46 | 151,46 | 151,46 | 151,46 | 150,06 | 400 |
04 gen 2024 | 151,88 | 151,88 | 151,88 | 151,88 | 150,48 | 600 |
03 gen 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 155,67 | - |
02 gen 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 155,67 | - |
29 dic 2023 | 159,49 | 159,49 | 157,12 | 157,12 | 155,67 | 700 |
28 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
27 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
26 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
22 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
21 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
20 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
19 dic 2023 | 142,03 | 142,03 | 142,03 | 142,03 | 140,72 | - |
18 dic 2023 | 143,51 | 143,51 | 142,03 | 142,03 | 140,72 | 700 |
15 dic 2023 | 144,29 | 144,70 | 140,46 | 144,51 | 143,17 | 16.200 |
14 dic 2023 | 137,86 | 137,86 | 137,86 | 137,86 | 136,59 | - |
14 dic 2023 | 1.1 Dividendo |
13 dic 2023 | 137,86 | 137,86 | 137,86 | 137,86 | 135,50 | - |
12 dic 2023 | 137,86 | 137,86 | 137,86 | 137,86 | 135,50 | - |
*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...