Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 185,76 | 185,76 | 185,76 | 185,76 | 185,76 | - |
02 mag 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 184,02 | - |
30 apr 2024 | 191,06 | 191,06 | 190,62 | 190,62 | 190,62 | - |
29 apr 2024 | 192,66 | 192,66 | 192,66 | 192,66 | 192,66 | - |
26 apr 2024 | 189,82 | 189,82 | 189,82 | 189,82 | 189,82 | - |
25 apr 2024 | 190,52 | 190,52 | 190,52 | 190,52 | 190,52 | - |
24 apr 2024 | 191,90 | 191,90 | 190,32 | 190,32 | 190,32 | - |
23 apr 2024 | 185,62 | 191,18 | 185,62 | 191,18 | 191,18 | - |
22 apr 2024 | 182,62 | 182,62 | 182,62 | 182,62 | 182,62 | - |
19 apr 2024 | 181,66 | 181,86 | 181,58 | 181,86 | 181,86 | - |
18 apr 2024 | 183,90 | 183,90 | 182,52 | 182,52 | 182,52 | - |
17 apr 2024 | 186,16 | 186,16 | 184,82 | 184,82 | 184,82 | - |
16 apr 2024 | 185,82 | 185,82 | 185,82 | 185,82 | 185,82 | - |
15 apr 2024 | 190,26 | 190,26 | 190,26 | 190,26 | 190,26 | - |
12 apr 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 194,00 | - |
11 apr 2024 | 191,10 | 191,38 | 191,10 | 191,38 | 191,38 | - |
10 apr 2024 | 189,74 | 190,18 | 189,74 | 190,18 | 190,18 | - |
09 apr 2024 | 190,14 | 190,14 | 190,14 | 190,14 | 190,14 | - |
08 apr 2024 | 191,56 | 191,56 | 191,56 | 191,56 | 191,56 | - |
05 apr 2024 | 192,06 | 192,06 | 192,06 | 192,06 | 192,06 | - |
04 apr 2024 | 194,04 | 194,04 | 194,04 | 194,04 | 194,04 | - |
03 apr 2024 | 199,98 | 199,98 | 199,98 | 199,98 | 199,98 | - |
02 apr 2024 | 205,60 | 205,60 | 205,60 | 205,60 | 205,60 | - |
28 mar 2024 | 204,30 | 204,30 | 204,30 | 204,30 | 204,30 | - |
27 mar 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 201,10 | - |
27 mar 2024 | 1.1 Dividendo |
26 mar 2024 | 201,85 | 201,85 | 201,85 | 201,85 | 200,75 | - |
25 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 202,69 | - |
22 mar 2024 | 205,75 | 205,75 | 203,50 | 203,50 | 202,39 | - |
21 mar 2024 | 200,00 | 205,50 | 200,00 | 205,30 | 204,18 | - |
20 mar 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 196,52 | - |
19 mar 2024 | 194,72 | 194,72 | 194,72 | 194,72 | 193,66 | - |
18 mar 2024 | 192,86 | 195,38 | 192,86 | 195,06 | 194,00 | - |
15 mar 2024 | 197,86 | 197,86 | 197,86 | 197,86 | 196,78 | - |
14 mar 2024 | 170,12 | 170,12 | 170,12 | 170,12 | 169,19 | - |
13 mar 2024 | 165,84 | 165,84 | 165,84 | 165,84 | 164,94 | - |
12 mar 2024 | 165,68 | 167,48 | 165,68 | 166,56 | 165,65 | - |
11 mar 2024 | 164,36 | 164,36 | 164,36 | 164,36 | 163,46 | - |
08 mar 2024 | 165,54 | 166,66 | 165,34 | 165,72 | 164,82 | - |
07 mar 2024 | 164,56 | 167,22 | 164,56 | 167,22 | 166,31 | - |
06 mar 2024 | 165,76 | 165,78 | 165,00 | 165,00 | 164,10 | - |
05 mar 2024 | 164,40 | 167,76 | 164,40 | 167,76 | 166,85 | - |
04 mar 2024 | 165,92 | 165,92 | 164,32 | 164,32 | 163,42 | - |
01 mar 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 163,17 | - |
29 feb 2024 | 162,92 | 162,92 | 162,92 | 162,92 | 162,03 | - |
28 feb 2024 | 162,64 | 162,64 | 162,52 | 162,52 | 161,63 | - |
27 feb 2024 | 160,84 | 162,46 | 160,84 | 162,46 | 161,57 | 22 |
26 feb 2024 | 158,62 | 158,62 | 158,62 | 158,62 | 157,76 | - |
23 feb 2024 | 155,34 | 155,34 | 155,34 | 155,34 | 154,49 | - |
22 feb 2024 | 152,74 | 152,74 | 152,74 | 152,74 | 151,91 | - |
21 feb 2024 | 153,12 | 153,12 | 153,12 | 153,12 | 152,29 | - |
20 feb 2024 | 155,84 | 155,84 | 153,00 | 153,40 | 152,56 | - |
19 feb 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 155,31 | - |
16 feb 2024 | 157,16 | 157,16 | 156,36 | 156,36 | 155,51 | - |
15 feb 2024 | 155,08 | 155,08 | 155,08 | 155,08 | 154,23 | - |
14 feb 2024 | 153,78 | 153,78 | 153,78 | 153,78 | 152,94 | - |
13 feb 2024 | 153,64 | 153,64 | 153,64 | 153,64 | 152,80 | - |
12 feb 2024 | 149,06 | 149,06 | 149,06 | 149,06 | 148,25 | - |
09 feb 2024 | 147,62 | 150,52 | 147,62 | 150,52 | 149,70 | - |
08 feb 2024 | 146,38 | 147,24 | 146,38 | 147,16 | 146,36 | 201 |
07 feb 2024 | 145,12 | 146,06 | 145,12 | 146,06 | 145,26 | - |
06 feb 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,01 | - |
05 feb 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 142,98 | - |
02 feb 2024 | 139,82 | 143,34 | 139,82 | 143,34 | 142,56 | - |
01 feb 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 136,69 | - |
31 gen 2024 | 140,84 | 140,84 | 140,84 | 140,84 | 140,07 | - |
30 gen 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 138,78 | - |
29 gen 2024 | 140,34 | 140,34 | 140,08 | 140,08 | 139,32 | - |
26 gen 2024 | 140,24 | 140,24 | 140,24 | 140,24 | 139,48 | - |
25 gen 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,49 | - |
24 gen 2024 | 137,78 | 137,78 | 137,18 | 137,18 | 136,43 | - |
23 gen 2024 | 138,82 | 138,82 | 137,40 | 137,40 | 136,65 | - |
22 gen 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,03 | - |
19 gen 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 130,84 | - |
18 gen 2024 | 129,46 | 129,46 | 129,46 | 129,46 | 128,75 | - |
17 gen 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 129,55 | - |
16 gen 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,28 | - |
15 gen 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 127,46 | - |
12 gen 2024 | 126,68 | 128,16 | 126,68 | 128,16 | 127,46 | - |
11 gen 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 126,69 | - |
10 gen 2024 | 128,28 | 128,32 | 128,28 | 128,32 | 127,62 | - |
09 gen 2024 | 126,94 | 127,24 | 126,94 | 127,24 | 126,55 | - |
08 gen 2024 | 126,32 | 127,26 | 126,32 | 127,26 | 126,57 | - |
05 gen 2024 | 126,04 | 126,04 | 126,04 | 126,04 | 125,35 | - |
04 gen 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 125,91 | - |
03 gen 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 131,72 | - |
02 gen 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 131,96 | - |
29 dic 2023 | 132,58 | 132,58 | 132,58 | 132,58 | 131,86 | - |
28 dic 2023 | 131,96 | 131,96 | 131,90 | 131,90 | 131,18 | - |
27 dic 2023 | 132,08 | 132,08 | 132,08 | 132,08 | 131,36 | - |
22 dic 2023 | 127,00 | 127,00 | 127,00 | 127,00 | 126,31 | - |
21 dic 2023 | 133,04 | 133,04 | 133,04 | 133,04 | 132,31 | - |
20 dic 2023 | 132,56 | 132,56 | 132,56 | 132,56 | 131,84 | - |
19 dic 2023 | 129,32 | 129,32 | 129,32 | 129,32 | 128,62 | - |
18 dic 2023 | 132,16 | 132,16 | 129,96 | 129,96 | 129,25 | - |
15 dic 2023 | 131,80 | 132,36 | 131,80 | 132,36 | 131,64 | - |
14 dic 2023 | 128,98 | 130,32 | 128,98 | 130,32 | 129,61 | - |
14 dic 2023 | 1 Dividendo |
13 dic 2023 | 127,08 | 127,08 | 127,08 | 127,08 | 125,39 | - |
12 dic 2023 | 128,34 | 128,34 | 127,38 | 127,52 | 125,83 | 10 |
*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...