Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | 3 |
10 mag 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
09 mag 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
08 mag 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
07 mag 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | - |
06 mag 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
03 mag 2024 | 120,08 | 120,08 | 120,08 | 120,08 | 120,08 | - |
02 mag 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
30 apr 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
29 apr 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
26 apr 2024 | 119,08 | 119,08 | 119,08 | 119,08 | 119,08 | - |
25 apr 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
24 apr 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
23 apr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
22 apr 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
19 apr 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
18 apr 2024 | 118,62 | 118,62 | 118,62 | 118,62 | 118,62 | - |
17 apr 2024 | 118,62 | 118,62 | 118,62 | 118,62 | 118,62 | - |
16 apr 2024 | 119,20 | 119,20 | 119,20 | 119,20 | 119,20 | - |
15 apr 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
12 apr 2024 | 120,42 | 120,42 | 120,42 | 120,42 | 120,42 | - |
11 apr 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
10 apr 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
09 apr 2024 | 119,54 | 119,54 | 119,54 | 119,54 | 119,54 | - |
08 apr 2024 | 119,98 | 119,98 | 119,98 | 119,98 | 119,98 | - |
05 apr 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | 3 |
04 apr 2024 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
03 apr 2024 | 121,98 | 121,98 | 121,98 | 121,98 | 121,98 | - |
02 apr 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
28 mar 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | - |
27 mar 2024 | 120,92 | 120,92 | 120,92 | 120,92 | 120,92 | - |
26 mar 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
25 mar 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
22 mar 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | - |
21 mar 2024 | 121,92 | 121,92 | 121,92 | 121,92 | 121,92 | - |
20 mar 2024 | 122,04 | 122,04 | 122,04 | 122,04 | 122,04 | - |
19 mar 2024 | 121,28 | 121,28 | 121,28 | 121,28 | 121,28 | - |
18 mar 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
15 mar 2024 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
14 mar 2024 | 125,16 | 125,16 | 125,16 | 125,16 | 125,16 | - |
13 mar 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
12 mar 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
11 mar 2024 | 123,26 | 123,26 | 123,26 | 123,26 | 123,26 | - |
08 mar 2024 | 123,18 | 123,18 | 123,18 | 123,18 | 123,18 | - |
07 mar 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
06 mar 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
05 mar 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
04 mar 2024 | 129,60 | 129,60 | 129,60 | 129,60 | 129,60 | - |
01 mar 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
29 feb 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
28 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
27 feb 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
27 feb 2024 | 0.19 Dividendo |
26 feb 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 130,87 | - |
23 feb 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 131,99 | - |
22 feb 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,09 | - |
21 feb 2024 | 129,84 | 129,84 | 129,84 | 129,84 | 129,65 | - |
20 feb 2024 | 131,08 | 131,08 | 131,08 | 131,08 | 130,89 | - |
19 feb 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 131,67 | - |
16 feb 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,65 | - |
15 feb 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,13 | - |
14 feb 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,47 | - |
13 feb 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,16 | - |
12 feb 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,71 | - |
09 feb 2024 | 128,32 | 128,32 | 128,32 | 128,32 | 128,13 | - |
08 feb 2024 | 126,58 | 126,58 | 126,58 | 126,58 | 126,40 | - |
07 feb 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,06 | - |
06 feb 2024 | 125,52 | 125,52 | 125,52 | 125,52 | 125,34 | - |
05 feb 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,02 | - |
02 feb 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,20 | - |
01 feb 2024 | 127,34 | 127,34 | 127,34 | 127,34 | 127,16 | - |
31 gen 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,34 | - |
30 gen 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,51 | - |
29 gen 2024 | 128,44 | 128,44 | 128,44 | 128,44 | 128,25 | - |
26 gen 2024 | 127,06 | 127,06 | 127,06 | 127,06 | 126,88 | - |
25 gen 2024 | 126,42 | 126,42 | 126,42 | 126,42 | 126,24 | - |
24 gen 2024 | 128,46 | 128,46 | 128,46 | 128,46 | 128,27 | - |
23 gen 2024 | 125,94 | 125,94 | 125,94 | 125,94 | 125,76 | - |
22 gen 2024 | 126,68 | 126,68 | 126,68 | 126,68 | 126,50 | - |
19 gen 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,72 | - |
18 gen 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,04 | - |
17 gen 2024 | 124,96 | 124,96 | 124,96 | 124,96 | 124,78 | - |
16 gen 2024 | 125,38 | 125,38 | 125,38 | 125,38 | 125,20 | - |
15 gen 2024 | 125,04 | 125,04 | 125,04 | 125,04 | 124,86 | - |
12 gen 2024 | 125,04 | 125,04 | 125,04 | 125,04 | 124,86 | - |
11 gen 2024 | 125,52 | 125,52 | 125,52 | 125,52 | 125,34 | - |
10 gen 2024 | 125,68 | 125,68 | 125,68 | 125,68 | 125,50 | - |
09 gen 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,02 | - |
08 gen 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,36 | - |
05 gen 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,66 | - |
04 gen 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 123,88 | 1 |
03 gen 2024 | 123,50 | 123,50 | 123,50 | 123,50 | 123,32 | - |
02 gen 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,56 | - |
29 dic 2023 | 123,38 | 123,38 | 123,38 | 123,38 | 123,20 | - |
28 dic 2023 | 122,96 | 122,96 | 122,96 | 122,96 | 122,78 | - |
27 dic 2023 | 124,12 | 124,12 | 124,12 | 124,12 | 123,94 | - |
22 dic 2023 | 124,76 | 124,76 | 124,76 | 124,76 | 124,58 | - |
21 dic 2023 | 125,08 | 125,08 | 125,08 | 125,08 | 124,90 | - |
20 dic 2023 | 126,28 | 126,28 | 126,28 | 126,28 | 126,10 | - |
19 dic 2023 | 125,96 | 125,96 | 125,96 | 125,96 | 125,78 | - |
*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...