Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 141,50 | 141,50 | 141,50 | 141,50 | 141,50 | 14 |
22 mag 2024 | 140,80 | 144,60 | 140,80 | 144,60 | 144,60 | 14 |
21 mag 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
20 mag 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
20 mag 2024 | 0.32 Dividendo |
17 mag 2024 | 139,85 | 141,05 | 139,85 | 141,05 | 140,73 | 10 |
16 mag 2024 | 142,90 | 142,90 | 142,90 | 142,90 | 142,58 | - |
15 mag 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,33 | - |
14 mag 2024 | 142,55 | 142,55 | 142,55 | 142,55 | 142,23 | - |
13 mag 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 142,73 | - |
10 mag 2024 | 147,85 | 150,95 | 147,85 | 150,95 | 150,61 | 7 |
09 mag 2024 | 144,45 | 144,45 | 144,45 | 144,45 | 144,12 | - |
08 mag 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,33 | - |
07 mag 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,13 | - |
06 mag 2024 | 161,70 | 161,70 | 161,70 | 161,70 | 161,33 | - |
03 mag 2024 | 161,85 | 161,85 | 161,85 | 161,85 | 161,48 | - |
02 mag 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,53 | - |
30 apr 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,07 | - |
29 apr 2024 | 168,60 | 168,60 | 168,60 | 168,60 | 168,22 | - |
26 apr 2024 | 166,90 | 166,90 | 166,90 | 166,90 | 166,52 | - |
25 apr 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,23 | - |
24 apr 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 165,62 | - |
23 apr 2024 | 160,60 | 160,60 | 160,60 | 160,60 | 160,24 | - |
22 apr 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,04 | - |
19 apr 2024 | 159,10 | 160,95 | 159,10 | 160,95 | 160,58 | 92 |
18 apr 2024 | 157,35 | 160,65 | 157,35 | 160,65 | 160,29 | 4 |
17 apr 2024 | 161,25 | 161,25 | 161,25 | 161,25 | 160,88 | - |
16 apr 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 162,63 | - |
15 apr 2024 | 159,25 | 159,25 | 159,25 | 159,25 | 158,89 | - |
12 apr 2024 | 161,25 | 161,25 | 161,25 | 161,25 | 160,88 | - |
11 apr 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 158,09 | - |
10 apr 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,53 | - |
09 apr 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 164,08 | - |
08 apr 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 166,62 | - |
05 apr 2024 | 163,85 | 163,85 | 163,85 | 163,85 | 163,48 | - |
04 apr 2024 | 170,95 | 173,10 | 170,95 | 173,10 | 172,71 | 35 |
03 apr 2024 | 169,05 | 169,05 | 169,05 | 169,05 | 168,67 | - |
02 apr 2024 | 178,00 | 178,00 | 178,00 | 178,00 | 177,60 | - |
28 mar 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 169,71 | - |
27 mar 2024 | 167,40 | 167,40 | 167,40 | 167,40 | 167,02 | - |
26 mar 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 164,63 | - |
25 mar 2024 | 169,90 | 169,90 | 169,90 | 169,90 | 169,51 | - |
22 mar 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 169,81 | - |
21 mar 2024 | 167,40 | 167,40 | 167,40 | 167,40 | 167,02 | - |
20 mar 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 163,83 | - |
19 mar 2024 | 162,50 | 162,50 | 162,50 | 162,50 | 162,13 | - |
18 mar 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,43 | - |
15 mar 2024 | 158,30 | 160,20 | 158,30 | 160,20 | 159,84 | 38 |
14 mar 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 159,14 | - |
13 mar 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 154,45 | - |
12 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 152,65 | - |
11 mar 2024 | 153,50 | 153,50 | 153,50 | 153,50 | 153,15 | - |
08 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 152,65 | - |
07 mar 2024 | 148,10 | 148,10 | 148,10 | 148,10 | 147,76 | - |
06 mar 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 146,67 | - |
05 mar 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 156,05 | - |
04 mar 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,24 | - |
01 mar 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,35 | - |
29 feb 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 148,66 | - |
28 feb 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 148,46 | - |
27 feb 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 145,97 | - |
26 feb 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,39 | - |
26 feb 2024 | 0.32 Dividendo |
23 feb 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 132,78 | - |
22 feb 2024 | 131,60 | 133,90 | 131,60 | 133,90 | 133,28 | 28 |
21 feb 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 129,59 | - |
20 feb 2024 | 131,70 | 131,80 | 131,70 | 131,80 | 131,19 | 30 |
19 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 131,98 | - |
16 feb 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,27 | - |
15 feb 2024 | 133,30 | 133,30 | 133,30 | 133,30 | 132,68 | - |
14 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 130,79 | - |
13 feb 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,66 | - |
12 feb 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 134,77 | - |
09 feb 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,27 | - |
08 feb 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 132,78 | - |
07 feb 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 130,59 | - |
06 feb 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,28 | - |
05 feb 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 134,87 | - |
02 feb 2024 | 134,20 | 137,10 | 134,20 | 137,10 | 136,46 | 20 |
01 feb 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 138,75 | - |
31 gen 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,53 | - |
30 gen 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,53 | - |
29 gen 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 138,85 | - |
26 gen 2024 | 139,90 | 139,90 | 139,90 | 139,90 | 139,25 | - |
25 gen 2024 | 138,20 | 138,20 | 138,20 | 138,20 | 137,56 | - |
24 gen 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 138,45 | - |
23 gen 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 139,65 | - |
22 gen 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 137,85 | - |
19 gen 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 137,75 | - |
18 gen 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,17 | - |
17 gen 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 134,37 | - |
16 gen 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 136,56 | - |
15 gen 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 135,66 | - |
12 gen 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 135,66 | - |
11 gen 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 136,96 | - |
10 gen 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,26 | - |
09 gen 2024 | 140,30 | 140,30 | 140,30 | 140,30 | 139,65 | - |
08 gen 2024 | 136,70 | 139,20 | 136,70 | 139,20 | 138,55 | 50 |
05 gen 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,26 | - |
04 gen 2024 | 139,40 | 142,70 | 139,40 | 142,70 | 142,03 | 14 |
*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...