Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | 200 |
27 giu 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,65 | - |
26 giu 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
25 giu 2024 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
24 giu 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,65 | - |
21 giu 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 140,25 | - |
20 giu 2024 | 140,00 | 140,25 | 140,00 | 140,25 | 140,25 | 200 |
19 giu 2024 | 142,55 | 142,55 | 142,55 | 142,55 | 142,55 | - |
18 giu 2024 | 146,55 | 146,55 | 146,55 | 146,55 | 146,55 | - |
17 giu 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,50 | - |
14 giu 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,85 | - |
13 giu 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
12 giu 2024 | 144,70 | 144,70 | 144,70 | 144,70 | 144,70 | - |
11 giu 2024 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | 3 |
10 giu 2024 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | - |
07 giu 2024 | 143,00 | 143,00 | 142,65 | 142,65 | 142,65 | 15 |
06 giu 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
05 giu 2024 | 144,55 | 144,55 | 144,55 | 144,55 | 144,55 | - |
04 giu 2024 | 144,55 | 144,55 | 144,55 | 144,55 | 144,55 | - |
03 giu 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 145,00 | - |
31 mag 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 143,20 | - |
30 mag 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
29 mag 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
28 mag 2024 | 146,15 | 146,15 | 145,95 | 145,95 | 145,95 | 1 |
27 mag 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 146,35 | 7 |
24 mag 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 145,90 | - |
23 mag 2024 | 146,75 | 147,45 | 146,75 | 147,45 | 147,45 | 30 |
22 mag 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
21 mag 2024 | 144,85 | 144,85 | 144,85 | 144,85 | 144,85 | - |
20 mag 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
17 mag 2024 | 143,95 | 143,95 | 143,90 | 143,90 | 143,90 | 6 |
16 mag 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
15 mag 2024 | 145,70 | 145,70 | 145,70 | 145,70 | 145,70 | - |
14 mag 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
13 mag 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
10 mag 2024 | 145,70 | 146,70 | 145,70 | 146,70 | 146,70 | 20 |
09 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
08 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
07 mag 2024 | 143,75 | 143,75 | 143,75 | 143,75 | 143,75 | - |
06 mag 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 143,05 | - |
03 mag 2024 | 142,10 | 142,50 | 142,10 | 142,50 | 142,50 | 47 |
02 mag 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 140,50 | - |
30 apr 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,60 | - |
29 apr 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
26 apr 2024 | 139,35 | 140,90 | 139,35 | 140,90 | 140,90 | 1 |
25 apr 2024 | 138,15 | 138,80 | 138,15 | 138,70 | 138,70 | 245 |
24 apr 2024 | 138,15 | 138,15 | 138,15 | 138,15 | 138,15 | - |
23 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
22 apr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
19 apr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
19 apr 2024 | 1 Dividendo |
18 apr 2024 | 134,15 | 134,70 | 134,15 | 134,70 | 133,70 | 10 |
17 apr 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 132,56 | - |
16 apr 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 130,77 | - |
15 apr 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 130,13 | - |
12 apr 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 130,13 | - |
11 apr 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 128,59 | - |
10 apr 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 128,59 | - |
09 apr 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 128,84 | - |
08 apr 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 129,33 | - |
05 apr 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 129,33 | - |
04 apr 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 129,08 | - |
03 apr 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 131,27 | - |
02 apr 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 133,90 | 15 |
28 mar 2024 | 135,35 | 135,35 | 134,80 | 134,80 | 133,80 | 100 |
27 mar 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 133,10 | - |
26 mar 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 132,16 | - |
25 mar 2024 | 132,60 | 133,00 | 132,60 | 133,00 | 132,01 | 169 |
22 mar 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 131,96 | - |
21 mar 2024 | 133,40 | 133,55 | 133,40 | 133,55 | 132,56 | 5 |
20 mar 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 132,41 | - |
19 mar 2024 | 133,60 | 133,80 | 133,40 | 133,40 | 132,41 | 85 |
18 mar 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 132,81 | 24 |
15 mar 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 133,90 | - |
14 mar 2024 | 136,50 | 136,50 | 134,90 | 134,90 | 133,90 | 50 |
13 mar 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 134,59 | - |
12 mar 2024 | 136,00 | 136,00 | 135,45 | 135,45 | 134,44 | 3 |
11 mar 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 133,60 | - |
08 mar 2024 | 132,80 | 134,40 | 132,80 | 134,40 | 133,40 | 135 |
07 mar 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 130,87 | - |
06 mar 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 131,07 | - |
05 mar 2024 | 133,10 | 133,10 | 132,25 | 132,25 | 131,27 | 40 |
04 mar 2024 | 133,10 | 133,35 | 133,10 | 133,35 | 132,36 | 75 |
01 mar 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 132,26 | - |
29 feb 2024 | 137,30 | 137,30 | 134,30 | 134,30 | 133,30 | 4 |
28 feb 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 138,22 | - |
27 feb 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 139,61 | - |
26 feb 2024 | 140,45 | 140,45 | 140,40 | 140,40 | 139,36 | 3 |
23 feb 2024 | 140,35 | 140,35 | 140,35 | 140,35 | 139,31 | - |
22 feb 2024 | 139,75 | 139,75 | 139,75 | 139,75 | 138,71 | - |
21 feb 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 138,37 | 18 |
20 feb 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 135,44 | - |
19 feb 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 136,43 | - |
16 feb 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 136,43 | - |
15 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 136,58 | 73 |
14 feb 2024 | 138,05 | 138,05 | 137,10 | 137,10 | 136,08 | 22 |
13 feb 2024 | 138,20 | 138,20 | 138,05 | 138,05 | 137,03 | 7 |
12 feb 2024 | 138,35 | 138,35 | 137,90 | 137,90 | 136,88 | 345 |
09 feb 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 137,57 | - |
08 feb 2024 | 141,30 | 141,30 | 139,95 | 139,95 | 138,91 | 220 |
*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...