Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 153,26 | 153,26 | 153,26 | 153,26 | 153,26 | - |
25 apr 2024 | 153,68 | 153,68 | 153,68 | 153,68 | 153,68 | - |
24 apr 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | - |
23 apr 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
22 apr 2024 | 157,94 | 157,94 | 157,94 | 157,94 | 157,94 | - |
19 apr 2024 | 155,24 | 155,24 | 155,24 | 155,24 | 155,24 | - |
18 apr 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
17 apr 2024 | 153,42 | 153,42 | 153,42 | 153,42 | 153,42 | - |
16 apr 2024 | 154,74 | 154,74 | 154,74 | 154,74 | 154,74 | - |
15 apr 2024 | 155,86 | 155,86 | 155,86 | 155,86 | 155,86 | - |
12 apr 2024 | 159,78 | 159,78 | 159,78 | 159,78 | 159,78 | - |
11 apr 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
10 apr 2024 | 157,80 | 157,80 | 157,80 | 157,80 | 157,80 | - |
09 apr 2024 | 155,86 | 155,86 | 155,86 | 155,86 | 155,86 | - |
08 apr 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 158,02 | - |
05 apr 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 158,92 | - |
04 apr 2024 | 161,62 | 161,62 | 160,58 | 160,58 | 160,58 | 21 |
03 apr 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
02 apr 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 165,22 | - |
28 mar 2024 | 160,60 | 160,60 | 160,60 | 160,60 | 160,60 | - |
27 mar 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
26 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
25 mar 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
22 mar 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
21 mar 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 155,10 | - |
20 mar 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
19 mar 2024 | 153,45 | 153,45 | 153,45 | 153,45 | 153,45 | - |
18 mar 2024 | 150,55 | 150,55 | 150,55 | 150,55 | 150,55 | - |
15 mar 2024 | 150,30 | 150,30 | 150,30 | 150,30 | 150,30 | - |
14 mar 2024 | 152,05 | 152,05 | 152,05 | 152,05 | 152,05 | - |
13 mar 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 153,05 | - |
12 mar 2024 | 153,45 | 153,45 | 153,45 | 153,45 | 153,45 | - |
11 mar 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
08 mar 2024 | 155,80 | 155,80 | 155,80 | 155,80 | 155,80 | - |
07 mar 2024 | 158,55 | 158,55 | 158,55 | 158,55 | 158,55 | - |
06 mar 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | - |
05 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
04 mar 2024 | 142,65 | 142,65 | 142,65 | 142,65 | 142,65 | - |
01 mar 2024 | 141,40 | 141,40 | 141,40 | 141,40 | 141,40 | - |
29 feb 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 139,35 | - |
28 feb 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
27 feb 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
26 feb 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
23 feb 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
22 feb 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
21 feb 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | - |
20 feb 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 137,20 | - |
20 feb 2024 | 1.1 Dividendo |
19 feb 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 137,80 | - |
16 feb 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 134,43 | - |
15 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 134,03 | - |
14 feb 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 134,87 | - |
13 feb 2024 | 138,30 | 138,30 | 138,30 | 138,30 | 137,20 | - |
12 feb 2024 | 135,75 | 135,75 | 135,75 | 135,75 | 134,67 | - |
09 feb 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,32 | - |
08 feb 2024 | 135,80 | 135,80 | 135,80 | 135,80 | 134,72 | - |
07 feb 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 132,84 | - |
06 feb 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 131,05 | - |
05 feb 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 133,39 | - |
02 feb 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 131,55 | - |
01 feb 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 127,58 | - |
31 gen 2024 | 129,45 | 129,45 | 129,45 | 129,45 | 128,42 | - |
30 gen 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 129,27 | - |
29 gen 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 130,01 | - |
26 gen 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 129,42 | - |
25 gen 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 126,89 | - |
24 gen 2024 | 129,45 | 129,45 | 129,45 | 129,45 | 128,42 | - |
23 gen 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 127,28 | - |
22 gen 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 125,45 | - |
19 gen 2024 | 125,95 | 125,95 | 125,95 | 125,95 | 124,95 | - |
18 gen 2024 | 126,95 | 126,95 | 126,95 | 126,95 | 125,94 | - |
17 gen 2024 | 129,10 | 129,10 | 129,10 | 129,10 | 128,08 | - |
16 gen 2024 | 129,30 | 129,30 | 129,30 | 129,30 | 128,28 | - |
15 gen 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 127,98 | - |
12 gen 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 127,98 | - |
11 gen 2024 | 131,15 | 131,15 | 131,15 | 131,15 | 130,11 | - |
10 gen 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 130,06 | - |
09 gen 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 127,98 | - |
08 gen 2024 | 127,85 | 127,85 | 127,85 | 127,85 | 126,84 | - |
05 gen 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 126,94 | - |
04 gen 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 125,75 | - |
03 gen 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 129,12 | - |
02 gen 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 127,73 | - |
29 dic 2023 | 128,55 | 128,55 | 128,55 | 128,55 | 127,53 | - |
28 dic 2023 | 127,80 | 127,80 | 127,80 | 127,80 | 126,79 | - |
27 dic 2023 | 127,50 | 127,50 | 127,50 | 127,50 | 126,49 | - |
22 dic 2023 | 126,05 | 126,05 | 126,05 | 126,05 | 125,05 | - |
21 dic 2023 | 125,15 | 125,15 | 125,15 | 125,15 | 124,16 | - |
20 dic 2023 | 127,05 | 127,05 | 127,05 | 127,05 | 126,04 | - |
19 dic 2023 | 125,75 | 125,75 | 125,75 | 125,75 | 124,75 | - |
18 dic 2023 | 126,85 | 126,85 | 126,85 | 126,85 | 125,85 | - |
15 dic 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 127,38 | - |
14 dic 2023 | 126,85 | 126,85 | 126,85 | 126,85 | 125,85 | - |
13 dic 2023 | 125,60 | 125,60 | 125,60 | 125,60 | 124,61 | - |
12 dic 2023 | 126,70 | 126,70 | 126,70 | 126,70 | 125,70 | - |
11 dic 2023 | 125,30 | 125,30 | 125,30 | 125,30 | 124,31 | - |
08 dic 2023 | 125,10 | 125,10 | 125,10 | 125,10 | 124,11 | - |
07 dic 2023 | 123,50 | 123,50 | 123,50 | 123,50 | 122,52 | - |
06 dic 2023 | 123,10 | 123,10 | 123,10 | 123,10 | 122,13 | - |
05 dic 2023 | 122,85 | 122,85 | 122,85 | 122,85 | 121,88 | - |
*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...