Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 136,94 | 137,84 | 136,94 | 137,84 | 137,84 | - |
07 giu 2024 | 135,64 | 136,66 | 134,24 | 136,66 | 136,66 | - |
06 giu 2024 | 135,28 | 135,32 | 134,86 | 135,32 | 135,32 | - |
05 giu 2024 | 135,62 | 136,18 | 135,62 | 136,18 | 136,18 | - |
04 giu 2024 | 135,64 | 136,50 | 134,82 | 136,50 | 136,50 | 54 |
03 giu 2024 | 141,02 | 141,94 | 141,02 | 141,94 | 141,94 | 6 |
31 mag 2024 | 138,24 | 139,56 | 138,10 | 139,56 | 139,56 | - |
30 mag 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
29 mag 2024 | 139,74 | 139,74 | 137,70 | 137,90 | 137,90 | - |
28 mag 2024 | 140,16 | 140,16 | 139,38 | 139,38 | 139,38 | - |
27 mag 2024 | 139,60 | 140,00 | 139,42 | 140,00 | 140,00 | - |
24 mag 2024 | 138,64 | 139,72 | 138,24 | 139,72 | 139,72 | - |
23 mag 2024 | 138,88 | 139,26 | 138,72 | 138,90 | 138,90 | - |
22 mag 2024 | 141,18 | 141,66 | 140,00 | 140,00 | 140,00 | - |
21 mag 2024 | 143,00 | 143,00 | 142,22 | 142,22 | 142,22 | - |
20 mag 2024 | 145,42 | 145,42 | 145,42 | 145,42 | 145,42 | - |
17 mag 2024 | 143,86 | 145,20 | 143,86 | 145,20 | 145,20 | 50 |
16 mag 2024 | 143,76 | 143,76 | 143,56 | 143,68 | 143,68 | - |
15 mag 2024 | 146,84 | 146,84 | 143,38 | 143,38 | 143,38 | - |
14 mag 2024 | 147,58 | 147,58 | 145,94 | 145,94 | 145,94 | - |
13 mag 2024 | 148,26 | 148,62 | 147,14 | 147,14 | 147,14 | - |
10 mag 2024 | 149,44 | 149,44 | 149,44 | 149,44 | 149,44 | - |
09 mag 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,66 | - |
08 mag 2024 | 146,30 | 146,84 | 146,30 | 146,84 | 146,84 | - |
07 mag 2024 | 147,78 | 147,78 | 147,66 | 147,66 | 147,66 | 44 |
06 mag 2024 | 147,92 | 149,02 | 147,92 | 148,44 | 148,44 | 33 |
03 mag 2024 | 147,64 | 147,64 | 144,72 | 144,72 | 144,72 | 33 |
02 mag 2024 | 146,26 | 148,04 | 146,26 | 148,04 | 148,04 | 11 |
30 apr 2024 | 151,56 | 151,84 | 148,04 | 148,04 | 148,04 | - |
29 apr 2024 | 150,42 | 152,26 | 150,42 | 151,86 | 151,86 | - |
26 apr 2024 | 150,50 | 150,50 | 149,94 | 149,94 | 149,94 | - |
25 apr 2024 | 148,28 | 148,28 | 147,76 | 148,28 | 148,28 | - |
24 apr 2024 | 146,60 | 148,12 | 146,18 | 147,72 | 147,72 | - |
23 apr 2024 | 146,46 | 146,62 | 144,66 | 146,62 | 146,62 | - |
22 apr 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 143,12 | - |
19 apr 2024 | 144,08 | 144,32 | 142,12 | 144,32 | 144,32 | - |
18 apr 2024 | 140,94 | 142,50 | 140,48 | 142,50 | 142,50 | - |
17 apr 2024 | 140,70 | 141,38 | 140,40 | 141,38 | 141,38 | - |
16 apr 2024 | 142,62 | 142,62 | 140,90 | 141,50 | 141,50 | - |
15 apr 2024 | 143,46 | 143,46 | 142,84 | 142,84 | 142,84 | - |
12 apr 2024 | 147,10 | 147,10 | 147,10 | 147,10 | 147,10 | - |
11 apr 2024 | 146,52 | 146,52 | 145,94 | 145,94 | 145,94 | - |
10 apr 2024 | 143,66 | 145,78 | 143,66 | 145,78 | 145,78 | - |
09 apr 2024 | 143,00 | 144,42 | 143,00 | 143,30 | 143,30 | 173 |
08 apr 2024 | 143,12 | 144,90 | 143,12 | 144,90 | 144,90 | 31 |
05 apr 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
04 apr 2024 | 143,84 | 144,92 | 143,16 | 144,92 | 144,92 | 185 |
03 apr 2024 | 144,02 | 144,08 | 144,02 | 144,08 | 144,08 | - |
02 apr 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
28 mar 2024 | 138,85 | 140,30 | 138,85 | 140,30 | 140,30 | - |
27 mar 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
26 mar 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
25 mar 2024 | 138,25 | 138,70 | 138,00 | 138,00 | 138,00 | - |
22 mar 2024 | 137,25 | 138,55 | 137,25 | 138,55 | 138,55 | - |
21 mar 2024 | 136,75 | 137,40 | 136,75 | 137,40 | 137,40 | - |
20 mar 2024 | 139,00 | 139,00 | 137,90 | 137,90 | 137,90 | - |
19 mar 2024 | 137,90 | 139,55 | 137,90 | 139,55 | 139,55 | - |
18 mar 2024 | 138,90 | 138,90 | 137,80 | 137,80 | 137,80 | 25 |
15 mar 2024 | 137,90 | 137,90 | 137,10 | 137,10 | 137,10 | - |
15 mar 2024 | 0.4375 Dividendo |
14 mar 2024 | 136,25 | 136,25 | 136,25 | 136,25 | 135,81 | - |
13 mar 2024 | 133,90 | 135,95 | 133,90 | 135,85 | 135,41 | - |
12 mar 2024 | 134,25 | 135,00 | 134,10 | 134,65 | 134,22 | - |
11 mar 2024 | 131,85 | 132,70 | 131,85 | 132,70 | 132,27 | - |
08 mar 2024 | 132,50 | 132,50 | 131,15 | 132,15 | 131,73 | - |
07 mar 2024 | 131,00 | 132,45 | 131,00 | 131,90 | 131,48 | - |
06 mar 2024 | 134,80 | 135,95 | 131,70 | 131,70 | 131,28 | - |
05 mar 2024 | 133,20 | 135,65 | 132,75 | 134,85 | 134,42 | - |
04 mar 2024 | 136,30 | 136,30 | 133,30 | 134,10 | 133,67 | - |
01 mar 2024 | 134,95 | 135,90 | 134,95 | 135,90 | 135,46 | - |
29 feb 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,42 | - |
28 feb 2024 | 133,50 | 135,50 | 133,10 | 135,50 | 135,06 | - |
27 feb 2024 | 133,30 | 133,35 | 132,70 | 133,30 | 132,87 | - |
26 feb 2024 | 136,95 | 136,95 | 136,05 | 136,90 | 136,46 | - |
23 feb 2024 | 137,55 | 137,55 | 136,45 | 136,65 | 136,21 | - |
22 feb 2024 | 136,90 | 137,75 | 136,45 | 137,75 | 137,31 | - |
21 feb 2024 | 135,40 | 135,40 | 134,75 | 135,10 | 134,67 | - |
20 feb 2024 | 137,60 | 137,60 | 136,25 | 136,30 | 135,86 | - |
19 feb 2024 | 136,70 | 137,55 | 136,60 | 137,55 | 137,11 | - |
16 feb 2024 | 137,05 | 138,30 | 137,05 | 138,30 | 137,86 | - |
15 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,17 | - |
14 feb 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 132,62 | - |
13 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,87 | - |
12 feb 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 130,83 | - |
09 feb 2024 | 135,10 | 135,10 | 132,60 | 132,60 | 132,17 | - |
08 feb 2024 | 134,45 | 135,90 | 134,45 | 135,90 | 135,46 | - |
07 feb 2024 | 135,30 | 135,50 | 134,55 | 134,60 | 134,17 | - |
06 feb 2024 | 135,00 | 135,50 | 135,00 | 135,50 | 135,06 | - |
05 feb 2024 | 135,50 | 135,75 | 135,35 | 135,35 | 134,92 | - |
02 feb 2024 | 129,65 | 130,70 | 129,00 | 130,70 | 130,28 | - |
01 feb 2024 | 129,95 | 131,20 | 129,95 | 131,20 | 130,78 | - |
31 gen 2024 | 132,00 | 132,05 | 131,00 | 131,70 | 131,28 | - |
30 gen 2024 | 131,80 | 131,80 | 130,20 | 130,20 | 129,78 | - |
29 gen 2024 | 132,80 | 133,25 | 132,80 | 132,90 | 132,47 | - |
26 gen 2024 | 132,05 | 132,90 | 132,00 | 132,75 | 132,32 | - |
25 gen 2024 | 128,55 | 129,20 | 128,55 | 129,20 | 128,79 | - |
24 gen 2024 | 126,25 | 127,90 | 126,25 | 127,90 | 127,49 | - |
23 gen 2024 | 126,25 | 127,55 | 125,75 | 126,60 | 126,19 | - |
22 gen 2024 | 125,00 | 126,15 | 125,00 | 126,15 | 125,74 | - |
19 gen 2024 | 126,00 | 126,00 | 125,90 | 125,90 | 125,50 | - |
*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...