Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 120,42 | 120,66 | 119,50 | 119,50 | 119,50 | - |
30 mag 2024 | 121,00 | 122,06 | 120,38 | 120,38 | 120,38 | - |
29 mag 2024 | 120,68 | 122,70 | 120,46 | 122,38 | 122,38 | - |
29 mag 2024 | 0.19 Dividendo |
28 mag 2024 | 123,30 | 123,44 | 121,64 | 121,64 | 121,45 | - |
27 mag 2024 | 123,98 | 124,02 | 123,80 | 123,80 | 123,61 | - |
24 mag 2024 | 123,96 | 124,28 | 123,74 | 124,28 | 124,09 | - |
23 mag 2024 | 124,66 | 124,66 | 123,98 | 123,98 | 123,79 | - |
22 mag 2024 | 118,38 | 124,30 | 118,24 | 123,78 | 123,59 | - |
21 mag 2024 | 117,78 | 118,24 | 117,62 | 118,24 | 118,06 | - |
20 mag 2024 | 117,18 | 117,28 | 116,90 | 116,90 | 116,72 | - |
17 mag 2024 | 118,56 | 118,78 | 116,66 | 116,66 | 116,48 | - |
16 mag 2024 | 116,90 | 118,20 | 116,90 | 118,20 | 118,02 | - |
15 mag 2024 | 116,52 | 117,68 | 115,88 | 117,68 | 117,50 | - |
14 mag 2024 | 116,88 | 116,92 | 116,72 | 116,72 | 116,54 | - |
13 mag 2024 | 117,94 | 118,32 | 117,54 | 117,54 | 117,36 | - |
10 mag 2024 | 117,68 | 117,94 | 117,52 | 117,74 | 117,56 | - |
09 mag 2024 | 115,86 | 117,64 | 115,86 | 117,14 | 116,96 | - |
08 mag 2024 | 116,64 | 118,18 | 115,88 | 118,18 | 118,00 | - |
07 mag 2024 | 120,88 | 121,70 | 120,78 | 121,10 | 120,91 | - |
06 mag 2024 | 119,92 | 120,42 | 119,92 | 120,42 | 120,23 | - |
03 mag 2024 | 119,96 | 120,04 | 119,32 | 120,04 | 119,85 | - |
02 mag 2024 | 119,88 | 119,98 | 119,02 | 119,04 | 118,85 | - |
30 apr 2024 | 119,10 | 119,10 | 118,40 | 118,50 | 118,31 | - |
29 apr 2024 | 119,24 | 120,00 | 119,24 | 119,30 | 119,11 | - |
26 apr 2024 | 118,94 | 120,08 | 117,38 | 119,72 | 119,53 | - |
25 apr 2024 | 119,42 | 119,50 | 118,26 | 118,26 | 118,08 | - |
24 apr 2024 | 119,26 | 119,26 | 118,28 | 118,78 | 118,59 | - |
23 apr 2024 | 118,80 | 119,26 | 118,60 | 119,26 | 119,07 | - |
22 apr 2024 | 119,70 | 120,04 | 119,20 | 119,20 | 119,01 | - |
19 apr 2024 | 116,62 | 118,96 | 116,62 | 118,84 | 118,65 | 5 |
18 apr 2024 | 118,56 | 118,56 | 117,48 | 117,48 | 117,30 | - |
17 apr 2024 | 118,54 | 119,22 | 118,42 | 119,22 | 119,03 | - |
16 apr 2024 | 119,20 | 119,28 | 119,00 | 119,28 | 119,09 | - |
15 apr 2024 | 120,12 | 120,14 | 119,30 | 119,30 | 119,11 | - |
12 apr 2024 | 120,22 | 121,02 | 120,04 | 120,04 | 119,85 | - |
11 apr 2024 | 119,96 | 120,76 | 119,86 | 120,76 | 120,57 | - |
10 apr 2024 | 120,04 | 120,18 | 119,50 | 120,18 | 119,99 | - |
09 apr 2024 | 119,44 | 120,76 | 119,24 | 120,44 | 120,25 | - |
08 apr 2024 | 119,84 | 119,94 | 119,56 | 119,56 | 119,37 | - |
05 apr 2024 | 119,54 | 120,22 | 119,34 | 120,22 | 120,03 | - |
04 apr 2024 | 122,12 | 122,12 | 120,92 | 120,92 | 120,73 | - |
03 apr 2024 | 121,84 | 122,46 | 121,84 | 122,46 | 122,27 | - |
02 apr 2024 | 123,76 | 123,76 | 122,26 | 122,76 | 122,57 | - |
28 mar 2024 | 121,00 | 123,10 | 121,00 | 122,98 | 122,79 | - |
27 mar 2024 | 120,78 | 121,40 | 120,78 | 120,98 | 120,79 | - |
26 mar 2024 | 120,10 | 120,86 | 120,02 | 120,50 | 120,31 | - |
25 mar 2024 | 121,30 | 121,46 | 120,18 | 120,74 | 120,55 | - |
22 mar 2024 | 122,08 | 122,26 | 121,92 | 121,92 | 121,73 | - |
21 mar 2024 | 121,76 | 122,92 | 120,62 | 122,50 | 122,31 | - |
20 mar 2024 | 121,88 | 122,42 | 121,32 | 121,32 | 121,13 | - |
19 mar 2024 | 121,22 | 122,48 | 121,08 | 122,48 | 122,29 | - |
18 mar 2024 | 123,54 | 123,54 | 122,12 | 122,42 | 122,23 | - |
15 mar 2024 | 123,10 | 123,96 | 123,08 | 123,42 | 123,23 | - |
14 mar 2024 | 124,98 | 125,26 | 123,46 | 123,82 | 123,63 | - |
13 mar 2024 | 124,04 | 125,82 | 123,74 | 125,82 | 125,62 | - |
12 mar 2024 | 125,02 | 125,32 | 124,78 | 124,78 | 124,59 | - |
11 mar 2024 | 123,02 | 125,48 | 122,84 | 125,48 | 125,28 | - |
08 mar 2024 | 123,00 | 123,58 | 122,88 | 122,88 | 122,69 | - |
07 mar 2024 | 123,22 | 124,34 | 123,22 | 123,54 | 123,35 | - |
06 mar 2024 | 125,34 | 125,54 | 124,02 | 124,58 | 124,39 | - |
05 mar 2024 | 126,92 | 127,24 | 124,60 | 125,72 | 125,52 | - |
04 mar 2024 | 129,50 | 129,60 | 128,26 | 128,26 | 128,06 | - |
01 mar 2024 | 128,92 | 129,82 | 128,14 | 129,82 | 129,62 | - |
29 feb 2024 | 129,14 | 129,68 | 127,78 | 127,84 | 127,64 | - |
28 feb 2024 | 128,24 | 129,34 | 128,08 | 129,34 | 129,14 | - |
27 feb 2024 | 130,62 | 130,90 | 128,16 | 128,16 | 127,96 | - |
27 feb 2024 | 0.19 Dividendo |
26 feb 2024 | 130,92 | 131,76 | 130,16 | 131,76 | 131,36 | - |
23 feb 2024 | 132,00 | 132,14 | 131,54 | 131,54 | 131,15 | - |
22 feb 2024 | 130,26 | 132,70 | 129,90 | 132,70 | 132,30 | - |
21 feb 2024 | 129,70 | 129,88 | 129,70 | 129,88 | 129,49 | - |
20 feb 2024 | 130,96 | 131,04 | 129,20 | 129,90 | 129,51 | - |
19 feb 2024 | 131,80 | 132,08 | 131,52 | 131,52 | 131,13 | - |
16 feb 2024 | 133,70 | 133,82 | 132,90 | 133,16 | 132,76 | - |
15 feb 2024 | 133,12 | 133,62 | 132,62 | 133,62 | 133,22 | - |
14 feb 2024 | 129,48 | 132,84 | 129,44 | 131,98 | 131,58 | - |
13 feb 2024 | 127,18 | 129,90 | 126,72 | 129,90 | 129,51 | - |
12 feb 2024 | 129,72 | 130,16 | 129,26 | 129,68 | 129,29 | - |
09 feb 2024 | 128,20 | 130,00 | 128,20 | 130,00 | 129,61 | 10 |
08 feb 2024 | 126,40 | 127,82 | 126,26 | 127,82 | 127,44 | - |
07 feb 2024 | 125,10 | 127,20 | 125,06 | 127,08 | 126,70 | - |
06 feb 2024 | 125,36 | 126,00 | 125,26 | 126,00 | 125,62 | - |
05 feb 2024 | 126,00 | 126,44 | 125,64 | 125,70 | 125,32 | - |
02 feb 2024 | 127,24 | 127,24 | 125,40 | 125,40 | 125,02 | - |
01 feb 2024 | 127,26 | 127,48 | 125,28 | 125,70 | 125,32 | - |
31 gen 2024 | 123,38 | 127,70 | 123,38 | 127,70 | 127,32 | - |
30 gen 2024 | 127,56 | 127,68 | 127,02 | 127,02 | 126,64 | - |
29 gen 2024 | 128,26 | 128,76 | 127,96 | 127,96 | 127,58 | - |
26 gen 2024 | 126,92 | 128,20 | 126,92 | 128,18 | 127,80 | - |
25 gen 2024 | 126,24 | 128,34 | 126,16 | 127,80 | 127,42 | - |
24 gen 2024 | 128,36 | 128,36 | 127,12 | 127,12 | 126,74 | - |
23 gen 2024 | 125,78 | 128,14 | 125,60 | 127,86 | 127,48 | - |
22 gen 2024 | 126,52 | 126,84 | 126,32 | 126,58 | 126,20 | - |
19 gen 2024 | 126,76 | 126,88 | 126,30 | 126,30 | 125,92 | - |
18 gen 2024 | 125,10 | 126,38 | 124,78 | 126,38 | 126,00 | - |
17 gen 2024 | 124,84 | 125,40 | 124,84 | 125,32 | 124,94 | - |
16 gen 2024 | 125,26 | 126,68 | 124,86 | 125,84 | 125,46 | - |
15 gen 2024 | 125,58 | 125,66 | 125,52 | 125,56 | 125,18 | - |
12 gen 2024 | 124,96 | 125,90 | 124,96 | 125,74 | 125,36 | - |
*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...