Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
20 giu 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
19 giu 2024 | 133,20 | 134,24 | 133,20 | 134,24 | 134,24 | 50 |
18 giu 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
17 giu 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
14 giu 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
14 giu 2024 | 0.4375 Dividendo |
13 giu 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,10 | - |
12 giu 2024 | 138,32 | 138,32 | 138,32 | 138,32 | 137,87 | - |
11 giu 2024 | 136,58 | 136,58 | 136,58 | 136,58 | 136,14 | - |
10 giu 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,49 | - |
07 giu 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,18 | - |
06 giu 2024 | 135,26 | 135,26 | 135,26 | 135,26 | 134,82 | - |
05 giu 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,06 | - |
04 giu 2024 | 135,56 | 135,56 | 135,56 | 135,56 | 135,12 | - |
03 giu 2024 | 140,92 | 140,92 | 140,92 | 140,92 | 140,46 | - |
31 mag 2024 | 138,26 | 141,44 | 138,26 | 141,44 | 140,98 | 36 |
30 mag 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,21 | - |
29 mag 2024 | 139,76 | 139,76 | 139,76 | 139,76 | 139,31 | - |
28 mag 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 139,70 | - |
27 mag 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,09 | - |
24 mag 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 138,31 | - |
23 mag 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,45 | - |
22 mag 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 140,74 | - |
21 mag 2024 | 143,00 | 143,00 | 142,72 | 142,72 | 142,26 | 4 |
20 mag 2024 | 145,34 | 145,34 | 145,34 | 145,34 | 144,87 | - |
17 mag 2024 | 143,88 | 143,88 | 143,88 | 143,88 | 143,41 | - |
16 mag 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,29 | - |
15 mag 2024 | 146,84 | 146,84 | 146,84 | 146,84 | 146,36 | - |
14 mag 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,12 | - |
13 mag 2024 | 148,30 | 148,30 | 148,30 | 148,30 | 147,82 | - |
10 mag 2024 | 149,46 | 149,46 | 149,46 | 149,46 | 148,97 | - |
09 mag 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,18 | - |
08 mag 2024 | 146,64 | 146,64 | 146,64 | 146,64 | 146,16 | - |
07 mag 2024 | 147,88 | 147,88 | 147,88 | 147,88 | 147,40 | - |
06 mag 2024 | 147,94 | 147,94 | 147,94 | 147,94 | 147,46 | - |
03 mag 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,12 | - |
02 mag 2024 | 146,12 | 146,12 | 146,12 | 146,12 | 145,64 | - |
30 apr 2024 | 151,56 | 151,56 | 151,56 | 151,56 | 151,07 | - |
29 apr 2024 | 150,42 | 150,42 | 150,42 | 150,42 | 149,93 | - |
26 apr 2024 | 150,58 | 150,58 | 150,58 | 150,58 | 150,09 | - |
25 apr 2024 | 148,26 | 148,26 | 148,26 | 148,26 | 147,78 | - |
24 apr 2024 | 146,56 | 146,56 | 146,56 | 146,56 | 146,08 | - |
23 apr 2024 | 146,46 | 146,46 | 146,46 | 146,46 | 145,98 | - |
22 apr 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 142,65 | - |
19 apr 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,21 | - |
18 apr 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 140,64 | - |
17 apr 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,06 | - |
16 apr 2024 | 142,84 | 142,84 | 142,84 | 142,84 | 142,38 | - |
15 apr 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 142,93 | - |
12 apr 2024 | 147,16 | 147,16 | 147,16 | 147,16 | 146,68 | - |
11 apr 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,02 | - |
10 apr 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,19 | - |
09 apr 2024 | 143,16 | 143,16 | 143,16 | 143,16 | 142,69 | - |
08 apr 2024 | 143,08 | 143,08 | 143,08 | 143,08 | 142,61 | - |
05 apr 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 143,81 | - |
04 apr 2024 | 143,66 | 143,66 | 143,66 | 143,66 | 143,19 | - |
03 apr 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 143,55 | - |
02 apr 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 143,69 | - |
28 mar 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 138,55 | - |
27 mar 2024 | 137,40 | 137,40 | 137,40 | 137,40 | 136,95 | - |
26 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 138,60 | - |
25 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 137,80 | - |
22 mar 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,85 | - |
21 mar 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,31 | - |
20 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 138,60 | - |
19 mar 2024 | 137,90 | 139,95 | 137,90 | 139,95 | 139,49 | 4 |
18 mar 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,50 | - |
15 mar 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,50 | - |
15 mar 2024 | 0.4375 Dividendo |
14 mar 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,27 | - |
13 mar 2024 | 133,90 | 136,35 | 133,90 | 136,35 | 135,47 | 40 |
12 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,33 | - |
11 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 130,95 | - |
08 mar 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 131,64 | - |
07 mar 2024 | 130,85 | 130,85 | 130,85 | 130,85 | 130,01 | - |
06 mar 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 133,98 | - |
05 mar 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,19 | - |
04 mar 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 135,42 | - |
01 mar 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,08 | - |
29 feb 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,04 | - |
28 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 132,69 | - |
27 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,44 | - |
26 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,27 | - |
23 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 136,66 | - |
22 feb 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 135,97 | - |
21 feb 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 134,58 | - |
20 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 136,71 | - |
19 feb 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,02 | - |
16 feb 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 136,22 | - |
15 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 131,74 | - |
14 feb 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,19 | - |
13 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,44 | - |
12 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 130,55 | - |
09 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,23 | - |
08 feb 2024 | 134,40 | 134,40 | 134,40 | 134,40 | 133,53 | - |
07 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,23 | - |
06 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,23 | - |
05 feb 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 134,63 | - |
02 feb 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 128,81 | - |
*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...