Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 144,30 | 144,40 | 144,30 | 144,40 | 144,40 | 1 |
27 mag 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | 60 |
24 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 143,90 | - |
23 mag 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,75 | 20 |
22 mag 2024 | 145,05 | 147,50 | 145,05 | 146,75 | 146,75 | 238 |
21 mag 2024 | 145,60 | 148,30 | 145,60 | 148,30 | 148,30 | 70 |
20 mag 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 146,05 | - |
17 mag 2024 | 144,25 | 144,25 | 144,15 | 144,15 | 144,15 | 53 |
16 mag 2024 | 142,15 | 142,15 | 141,80 | 141,80 | 141,80 | 10 |
15 mag 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
14 mag 2024 | 142,05 | 142,05 | 142,05 | 142,05 | 142,05 | - |
13 mag 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
10 mag 2024 | 146,10 | 146,10 | 145,50 | 145,50 | 145,50 | 15 |
09 mag 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
09 mag 2024 | 0.435 Dividendo |
08 mag 2024 | 143,45 | 143,45 | 143,45 | 143,45 | 143,01 | - |
07 mag 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 143,86 | - |
06 mag 2024 | 145,45 | 145,45 | 144,20 | 144,20 | 143,76 | 30 |
03 mag 2024 | 148,45 | 151,50 | 148,45 | 151,50 | 151,04 | 30 |
02 mag 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 145,61 | - |
30 apr 2024 | 149,20 | 149,20 | 149,20 | 149,20 | 148,75 | - |
29 apr 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 145,86 | - |
26 apr 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 146,95 | - |
25 apr 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 145,21 | - |
24 apr 2024 | 147,25 | 147,25 | 146,10 | 146,10 | 145,66 | 1 |
23 apr 2024 | 149,20 | 149,20 | 148,20 | 148,20 | 147,75 | 8 |
22 apr 2024 | 151,60 | 152,45 | 151,60 | 152,45 | 151,99 | 160 |
19 apr 2024 | 151,55 | 151,55 | 150,65 | 150,65 | 150,19 | 12 |
18 apr 2024 | 145,50 | 145,50 | 145,50 | 145,50 | 145,06 | - |
17 apr 2024 | 143,40 | 146,65 | 143,40 | 146,65 | 146,21 | 60 |
16 apr 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 143,96 | - |
15 apr 2024 | 145,45 | 146,00 | 145,45 | 146,00 | 145,56 | 3 |
12 apr 2024 | 147,15 | 147,70 | 146,80 | 146,80 | 146,35 | 17 |
11 apr 2024 | 145,50 | 145,50 | 145,50 | 145,50 | 145,06 | - |
10 apr 2024 | 143,25 | 146,00 | 143,25 | 146,00 | 145,56 | 37 |
09 apr 2024 | 142,65 | 144,40 | 142,65 | 144,40 | 143,96 | 23 |
08 apr 2024 | 141,80 | 143,70 | 141,80 | 143,70 | 143,26 | 49 |
05 apr 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 141,67 | - |
04 apr 2024 | 144,70 | 146,20 | 144,70 | 146,20 | 145,76 | 17 |
03 apr 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 145,41 | - |
02 apr 2024 | 147,30 | 147,30 | 147,30 | 147,30 | 146,85 | - |
28 mar 2024 | 148,00 | 148,40 | 148,00 | 148,40 | 147,95 | 80 |
27 mar 2024 | 146,80 | 146,80 | 146,80 | 146,80 | 146,35 | - |
26 mar 2024 | 146,20 | 149,00 | 146,20 | 149,00 | 148,55 | 5 |
25 mar 2024 | 145,60 | 147,60 | 145,60 | 147,60 | 147,15 | 27 |
22 mar 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 145,76 | - |
21 mar 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,75 | - |
20 mar 2024 | 147,60 | 148,60 | 147,60 | 148,60 | 148,15 | 4 |
19 mar 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,16 | - |
18 mar 2024 | 147,20 | 148,60 | 147,20 | 148,60 | 148,15 | 108 |
15 mar 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 143,76 | - |
14 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 142,17 | - |
13 mar 2024 | 144,20 | 144,80 | 144,20 | 144,80 | 144,36 | 65 |
12 mar 2024 | 142,80 | 142,80 | 141,60 | 141,60 | 141,17 | 20 |
11 mar 2024 | 140,00 | 141,00 | 140,00 | 141,00 | 140,57 | 10 |
08 mar 2024 | 140,40 | 140,40 | 140,40 | 140,40 | 139,97 | - |
07 mar 2024 | 140,00 | 142,00 | 140,00 | 142,00 | 141,57 | 93 |
06 mar 2024 | 140,40 | 143,40 | 140,40 | 143,40 | 142,97 | 99 |
05 mar 2024 | 139,40 | 139,80 | 139,40 | 139,80 | 139,38 | 6 |
04 mar 2024 | 142,60 | 143,00 | 141,20 | 141,20 | 140,77 | 987 |
01 mar 2024 | 142,60 | 145,00 | 142,60 | 145,00 | 144,56 | 750 |
29 feb 2024 | 139,80 | 140,60 | 139,80 | 140,60 | 140,17 | 10 |
28 feb 2024 | 139,80 | 142,20 | 139,80 | 142,20 | 141,77 | 127 |
27 feb 2024 | 141,40 | 143,80 | 140,20 | 141,80 | 141,37 | 165 |
26 feb 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 143,56 | - |
23 feb 2024 | 145,20 | 145,20 | 143,20 | 144,60 | 144,16 | 23 |
22 feb 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,14 | - |
21 feb 2024 | 147,80 | 147,80 | 147,80 | 147,80 | 147,35 | - |
20 feb 2024 | 145,40 | 146,40 | 145,40 | 146,40 | 145,96 | 271 |
19 feb 2024 | 146,80 | 147,00 | 146,80 | 146,80 | 146,35 | 47 |
16 feb 2024 | 146,40 | 146,40 | 146,40 | 146,40 | 145,96 | - |
15 feb 2024 | 143,40 | 143,80 | 143,20 | 143,20 | 142,77 | 69 |
14 feb 2024 | 145,60 | 146,20 | 145,00 | 145,00 | 144,56 | 142 |
13 feb 2024 | 146,60 | 147,40 | 146,60 | 147,40 | 146,95 | 15 |
12 feb 2024 | 144,20 | 147,80 | 144,20 | 147,40 | 146,95 | 402 |
09 feb 2024 | 145,80 | 145,80 | 145,80 | 145,80 | 145,36 | - |
08 feb 2024 | 147,20 | 148,00 | 147,20 | 148,00 | 147,55 | 80 |
07 feb 2024 | 148,20 | 148,20 | 148,20 | 148,20 | 147,75 | - |
06 feb 2024 | 147,40 | 147,60 | 147,40 | 147,60 | 147,15 | 20 |
05 feb 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,15 | - |
05 feb 2024 | 0.435 Dividendo |
02 feb 2024 | 148,80 | 150,60 | 148,00 | 148,00 | 147,12 | 112 |
01 feb 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 149,70 | - |
31 gen 2024 | 153,20 | 153,20 | 152,80 | 152,80 | 151,89 | 4 |
30 gen 2024 | 152,80 | 153,40 | 152,80 | 153,40 | 152,49 | 50 |
29 gen 2024 | 152,00 | 153,60 | 152,00 | 153,60 | 152,68 | 75 |
26 gen 2024 | 149,60 | 153,80 | 149,20 | 153,80 | 152,88 | 8 |
25 gen 2024 | 150,40 | 151,60 | 149,40 | 151,60 | 150,70 | 60 |
24 gen 2024 | 148,40 | 148,40 | 148,40 | 148,40 | 147,52 | - |
23 gen 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 146,72 | - |
22 gen 2024 | 146,20 | 149,20 | 146,20 | 149,20 | 148,31 | 40 |
19 gen 2024 | 148,20 | 148,80 | 148,20 | 148,40 | 147,52 | 190 |
18 gen 2024 | 148,40 | 148,60 | 148,40 | 148,60 | 147,71 | 8 |
17 gen 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 149,30 | - |
16 gen 2024 | 148,60 | 152,20 | 148,60 | 152,20 | 151,29 | 255 |
15 gen 2024 | 150,20 | 150,20 | 147,80 | 147,80 | 146,92 | 50 |
12 gen 2024 | 150,60 | 150,60 | 150,40 | 150,40 | 149,50 | 21 |
11 gen 2024 | 151,80 | 151,80 | 150,00 | 150,00 | 149,11 | 20 |
10 gen 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 151,49 | - |
09 gen 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 149,50 | - |
*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...