Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
21 mag 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
20 mag 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
17 mag 2024 | 113,05 | 114,05 | 112,90 | 114,05 | 114,05 | 167 |
16 mag 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 113,10 | - |
15 mag 2024 | 112,50 | 113,20 | 112,50 | 113,20 | 113,20 | 80 |
14 mag 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
13 mag 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
13 mag 2024 | 5 Dividendo |
10 mag 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 108,75 | - |
09 mag 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 108,65 | - |
08 mag 2024 | 113,65 | 113,65 | 113,65 | 113,65 | 108,65 | - |
07 mag 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 110,09 | - |
06 mag 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 110,52 | - |
03 mag 2024 | 113,20 | 113,20 | 113,20 | 113,20 | 108,22 | - |
02 mag 2024 | 112,95 | 113,20 | 112,95 | 113,20 | 108,22 | 4 |
30 apr 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 111,09 | - |
29 apr 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 112,10 | - |
26 apr 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 112,48 | - |
25 apr 2024 | 123,15 | 123,15 | 123,15 | 123,15 | 117,74 | - |
24 apr 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 116,69 | - |
23 apr 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 115,68 | - |
22 apr 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 115,68 | - |
19 apr 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 114,73 | - |
18 apr 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 116,35 | - |
17 apr 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 116,54 | - |
16 apr 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 116,54 | - |
15 apr 2024 | 122,65 | 122,65 | 122,65 | 122,65 | 117,26 | - |
12 apr 2024 | 125,75 | 125,75 | 125,75 | 125,75 | 120,22 | - |
11 apr 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 117,98 | - |
10 apr 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 117,64 | - |
09 apr 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 117,64 | - |
08 apr 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 117,64 | - |
05 apr 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 117,64 | - |
04 apr 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 117,64 | - |
03 apr 2024 | 122,95 | 122,95 | 122,95 | 122,95 | 117,55 | - |
02 apr 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 119,03 | - |
28 mar 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 119,03 | - |
27 mar 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 119,03 | - |
26 mar 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 119,03 | - |
25 mar 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 119,03 | - |
22 mar 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 119,60 | - |
21 mar 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 120,32 | - |
20 mar 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 118,41 | - |
19 mar 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 119,89 | - |
18 mar 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 119,89 | - |
15 mar 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 119,89 | - |
14 mar 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 122,85 | - |
13 mar 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 124,81 | - |
12 mar 2024 | 129,45 | 130,55 | 129,45 | 130,55 | 124,81 | 60 |
11 mar 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 123,23 | - |
08 mar 2024 | 128,25 | 128,25 | 128,25 | 128,25 | 122,61 | - |
07 mar 2024 | 125,05 | 128,25 | 125,05 | 128,25 | 122,61 | 100 |
06 mar 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 119,55 | - |
05 mar 2024 | 124,40 | 125,05 | 124,40 | 125,05 | 119,55 | 30 |
04 mar 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 117,40 | - |
01 mar 2024 | 122,80 | 122,80 | 122,80 | 122,80 | 117,40 | - |
29 feb 2024 | 122,25 | 122,25 | 122,25 | 122,25 | 116,88 | - |
28 feb 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 118,17 | - |
27 feb 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 118,31 | 40 |
26 feb 2024 | 122,30 | 123,75 | 122,30 | 123,75 | 118,31 | 40 |
23 feb 2024 | 121,05 | 121,05 | 121,05 | 121,05 | 115,73 | - |
22 feb 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 113,96 | - |
21 feb 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 113,15 | - |
20 feb 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 113,15 | - |
19 feb 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 113,63 | - |
16 feb 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 113,63 | - |
15 feb 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 112,53 | - |
14 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 110,42 | - |
13 feb 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 112,48 | - |
12 feb 2024 | 119,85 | 119,85 | 117,65 | 117,65 | 112,48 | 3 |
09 feb 2024 | 107,95 | 119,95 | 107,95 | 119,85 | 114,58 | 122 |
08 feb 2024 | 107,95 | 107,95 | 107,95 | 107,95 | 103,20 | - |
07 feb 2024 | 107,00 | 107,60 | 107,00 | 107,60 | 102,87 | 370 |
06 feb 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 101,25 | - |
05 feb 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 101,01 | - |
02 feb 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 102,68 | - |
01 feb 2024 | 106,40 | 106,40 | 106,40 | 106,40 | 101,72 | - |
31 gen 2024 | 104,65 | 104,65 | 104,65 | 104,65 | 100,05 | - |
30 gen 2024 | 104,70 | 104,70 | 104,70 | 104,70 | 100,10 | - |
29 gen 2024 | 103,90 | 105,20 | 103,90 | 105,20 | 100,58 | 40 |
26 gen 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 99,33 | - |
25 gen 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 99,38 | - |
24 gen 2024 | 105,05 | 105,05 | 105,05 | 105,05 | 100,43 | - |
23 gen 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 100,58 | - |
22 gen 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 100,58 | - |
19 gen 2024 | 105,20 | 105,20 | 105,20 | 105,20 | 100,58 | - |
18 gen 2024 | 109,10 | 109,10 | 105,00 | 105,00 | 100,38 | 129 |
17 gen 2024 | 104,95 | 109,25 | 104,95 | 109,25 | 104,45 | 14 |
16 gen 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 102,54 | - |
15 gen 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 102,97 | - |
12 gen 2024 | 107,70 | 107,70 | 107,70 | 107,70 | 102,97 | - |
11 gen 2024 | 104,65 | 104,65 | 104,65 | 104,65 | 100,05 | - |
10 gen 2024 | 104,65 | 104,65 | 104,65 | 104,65 | 100,05 | - |
09 gen 2024 | 103,70 | 104,60 | 103,70 | 104,60 | 100,00 | 40 |
08 gen 2024 | 102,90 | 102,90 | 102,90 | 102,90 | 98,38 | - |
05 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 99,09 | - |
04 gen 2024 | 103,85 | 103,85 | 103,85 | 103,85 | 99,29 | - |
03 gen 2024 | 104,05 | 104,05 | 104,05 | 104,05 | 99,48 | - |
02 gen 2024 | 104,05 | 104,05 | 104,05 | 104,05 | 99,48 | - |
*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...