Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
11 dic 2023 | 127,68 | 130,50 | 127,68 | 130,50 | 128,77 | - |
08 dic 2023 | 126,82 | 128,10 | 126,82 | 128,10 | 126,40 | 10 |
07 dic 2023 | 127,92 | 127,92 | 127,92 | 127,92 | 126,22 | - |
06 dic 2023 | 126,76 | 126,76 | 126,76 | 126,76 | 125,08 | - |
05 dic 2023 | 129,38 | 129,38 | 129,38 | 129,38 | 127,66 | - |
04 dic 2023 | 126,68 | 126,68 | 126,68 | 126,68 | 125,00 | - |
01 dic 2023 | 118,80 | 118,80 | 118,80 | 118,80 | 117,22 | - |
30 nov 2023 | 116,40 | 116,40 | 116,40 | 116,40 | 114,85 | - |
29 nov 2023 | 112,92 | 116,18 | 112,92 | 116,18 | 114,64 | - |
28 nov 2023 | 110,42 | 112,38 | 110,42 | 112,38 | 110,89 | - |
27 nov 2023 | 111,44 | 111,44 | 109,96 | 110,50 | 109,03 | - |
24 nov 2023 | 111,14 | 111,14 | 111,14 | 111,14 | 109,66 | - |
23 nov 2023 | 111,08 | 111,08 | 111,08 | 111,08 | 109,61 | - |
22 nov 2023 | 110,70 | 110,70 | 110,70 | 110,70 | 109,23 | - |
21 nov 2023 | 108,12 | 108,12 | 108,12 | 108,12 | 106,68 | - |
20 nov 2023 | 107,78 | 109,28 | 107,78 | 109,28 | 107,83 | - |
17 nov 2023 | 105,90 | 108,90 | 105,90 | 107,96 | 106,53 | - |
16 nov 2023 | 108,20 | 108,20 | 106,38 | 106,58 | 105,17 | - |
15 nov 2023 | 104,50 | 104,50 | 104,50 | 104,50 | 103,11 | - |
14 nov 2023 | 102,74 | 104,76 | 102,74 | 104,44 | 103,05 | - |
13 nov 2023 | 104,52 | 104,52 | 103,04 | 103,04 | 101,67 | - |
10 nov 2023 | 104,84 | 104,84 | 104,84 | 104,84 | 103,45 | - |
09 nov 2023 | 104,48 | 104,48 | 104,48 | 104,48 | 103,09 | - |
*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...