Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 145,80 | 145,80 | 145,80 | 145,80 | 145,80 | - |
24 mag 2024 | 145,80 | 145,80 | 145,80 | 145,80 | 145,80 | 53 |
23 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
22 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
21 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
20 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
17 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
16 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | 5 |
16 mag 2024 | 1.63 Dividendo |
15 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
14 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
13 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
10 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
09 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
08 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
07 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
03 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | - |
02 mag 2024 | 150,14 | 150,14 | 150,14 | 150,14 | 148,51 | 31 |
01 mag 2024 | 153,42 | 153,42 | 153,42 | 153,42 | 151,75 | - |
30 apr 2024 | 153,42 | 153,42 | 153,42 | 153,42 | 151,75 | 1 |
29 apr 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,37 | - |
26 apr 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,37 | - |
25 apr 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,37 | - |
24 apr 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,37 | - |
23 apr 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,37 | 133 |
22 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 145,94 | - |
19 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 145,94 | - |
18 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 145,94 | - |
17 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 145,94 | - |
16 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 145,94 | 9 |
15 apr 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 149,38 | - |
12 apr 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 149,38 | - |
11 apr 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 149,38 | 23 |
10 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
09 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
08 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
05 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
04 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
03 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
02 apr 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
28 mar 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
27 mar 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
26 mar 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | - |
25 mar 2024 | 144,86 | 144,86 | 144,86 | 144,86 | 143,29 | 7 |
22 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
21 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
20 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
19 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
18 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
15 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
14 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
13 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
12 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
11 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
08 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
07 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
06 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
05 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
04 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | - |
01 mar 2024 | 141,78 | 141,78 | 141,78 | 141,78 | 140,24 | 1 |
29 feb 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 139,88 | - |
28 feb 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 139,88 | 11 |
27 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
26 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
23 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
22 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
21 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
20 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
19 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
16 feb 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 140,42 | - |
15 feb 2024 | 139,20 | 141,96 | 139,20 | 141,96 | 140,42 | 135 |
15 feb 2024 | 1.63 Dividendo |
14 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
13 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
12 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
09 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
08 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
07 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
06 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
05 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
02 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
01 feb 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | - |
31 gen 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 134,73 | 5 |
30 gen 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 133,09 | - |
29 gen 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 133,09 | - |
26 gen 2024 | 136,42 | 136,42 | 136,16 | 136,16 | 133,09 | 88 |
25 gen 2024 | 134,28 | 134,60 | 134,28 | 134,60 | 131,56 | 34 |
24 gen 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 127,44 | - |
23 gen 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 127,44 | - |
22 gen 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 127,44 | - |
19 gen 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 127,44 | 28 |
18 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 128,48 | - |
17 gen 2024 | 131,56 | 131,56 | 131,44 | 131,44 | 128,48 | 244 |
16 gen 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 130,49 | - |
15 gen 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 130,49 | - |
12 gen 2024 | 133,60 | 134,52 | 133,50 | 133,50 | 130,49 | 130 |
11 gen 2024 | 138,36 | 138,36 | 138,36 | 138,36 | 135,24 | - |
10 gen 2024 | 138,36 | 138,36 | 138,36 | 138,36 | 135,24 | - |
09 gen 2024 | 138,36 | 138,36 | 138,36 | 138,36 | 135,24 | - |
08 gen 2024 | 138,36 | 138,36 | 138,36 | 138,36 | 135,24 | 140 |
*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...