Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 130,85 | 133,30 | 130,50 | 133,20 | 133,20 | - |
30 mag 2024 | 127,10 | 130,20 | 127,10 | 130,20 | 130,20 | - |
29 mag 2024 | 130,60 | 130,80 | 127,70 | 127,70 | 127,70 | - |
28 mag 2024 | 131,35 | 132,30 | 131,15 | 131,90 | 131,90 | - |
27 mag 2024 | 131,35 | 131,50 | 131,15 | 131,50 | 131,50 | - |
24 mag 2024 | 132,00 | 132,00 | 131,50 | 131,50 | 131,50 | - |
23 mag 2024 | 135,25 | 135,35 | 131,90 | 131,90 | 131,90 | - |
22 mag 2024 | 134,55 | 136,55 | 134,40 | 136,05 | 136,05 | - |
21 mag 2024 | 138,15 | 138,20 | 135,20 | 135,20 | 135,20 | - |
20 mag 2024 | 139,65 | 139,80 | 138,75 | 139,10 | 139,10 | - |
17 mag 2024 | 139,30 | 139,90 | 139,15 | 139,15 | 139,15 | - |
16 mag 2024 | 139,40 | 141,10 | 139,40 | 140,40 | 140,40 | - |
15 mag 2024 | 137,40 | 140,10 | 137,25 | 139,30 | 139,30 | - |
14 mag 2024 | 137,10 | 138,60 | 137,05 | 137,20 | 137,20 | - |
13 mag 2024 | 136,20 | 136,95 | 136,10 | 136,30 | 136,30 | - |
10 mag 2024 | 136,20 | 136,35 | 135,35 | 135,50 | 135,50 | - |
09 mag 2024 | 131,05 | 133,35 | 131,05 | 133,35 | 133,35 | - |
08 mag 2024 | 133,35 | 133,50 | 131,60 | 131,60 | 131,60 | - |
07 mag 2024 | 132,55 | 134,15 | 132,55 | 133,20 | 133,20 | - |
06 mag 2024 | 131,95 | 132,20 | 130,50 | 130,50 | 130,50 | - |
03 mag 2024 | 130,95 | 132,65 | 130,95 | 131,75 | 131,75 | - |
02 mag 2024 | 129,35 | 130,55 | 129,10 | 129,95 | 129,95 | - |
30 apr 2024 | 128,25 | 128,40 | 126,15 | 128,40 | 128,40 | - |
29 apr 2024 | 124,80 | 128,40 | 124,70 | 128,20 | 128,20 | - |
26 apr 2024 | 125,05 | 126,65 | 124,70 | 125,80 | 125,80 | - |
25 apr 2024 | 125,45 | 125,45 | 124,25 | 124,35 | 124,35 | - |
24 apr 2024 | 124,70 | 126,35 | 123,30 | 126,35 | 126,35 | - |
23 apr 2024 | 124,65 | 125,85 | 124,40 | 125,45 | 125,45 | - |
22 apr 2024 | 124,60 | 125,20 | 124,50 | 125,10 | 125,10 | - |
19 apr 2024 | 125,45 | 125,95 | 124,75 | 124,75 | 124,75 | - |
18 apr 2024 | 127,75 | 127,85 | 126,55 | 126,55 | 126,55 | - |
17 apr 2024 | 127,85 | 129,50 | 127,65 | 129,50 | 129,50 | - |
16 apr 2024 | 129,50 | 130,05 | 126,80 | 127,80 | 127,80 | - |
15 apr 2024 | 132,45 | 132,75 | 129,55 | 129,65 | 129,65 | - |
12 apr 2024 | 133,85 | 134,35 | 132,50 | 132,50 | 132,50 | - |
11 apr 2024 | 132,60 | 133,60 | 131,25 | 133,60 | 133,60 | - |
10 apr 2024 | 140,50 | 142,65 | 132,45 | 132,45 | 132,45 | - |
09 apr 2024 | 137,30 | 140,25 | 137,00 | 139,35 | 139,35 | - |
08 apr 2024 | 134,90 | 136,35 | 134,80 | 136,35 | 136,35 | - |
05 apr 2024 | 133,55 | 134,55 | 133,45 | 134,55 | 134,55 | - |
04 apr 2024 | 133,95 | 137,25 | 133,85 | 134,85 | 134,85 | - |
03 apr 2024 | 134,75 | 135,00 | 132,65 | 133,10 | 133,10 | - |
02 apr 2024 | 136,65 | 136,80 | 133,95 | 134,35 | 134,35 | - |
28 mar 2024 | 135,45 | 136,85 | 135,05 | 136,00 | 136,00 | - |
27 mar 2024 | 130,20 | 134,50 | 130,20 | 134,50 | 134,50 | - |
26 mar 2024 | 129,70 | 130,60 | 129,70 | 130,60 | 130,60 | - |
25 mar 2024 | 130,70 | 130,85 | 129,50 | 129,50 | 129,50 | - |
22 mar 2024 | 131,00 | 131,40 | 130,25 | 131,20 | 131,20 | - |
21 mar 2024 | 128,90 | 131,70 | 128,80 | 131,70 | 131,70 | - |
20 mar 2024 | 127,30 | 128,00 | 126,75 | 128,00 | 128,00 | - |
19 mar 2024 | 127,05 | 128,00 | 126,75 | 128,00 | 128,00 | - |
18 mar 2024 | 128,35 | 128,40 | 127,55 | 127,65 | 127,65 | - |
15 mar 2024 | 130,60 | 131,50 | 128,40 | 128,55 | 128,55 | - |
14 mar 2024 | 133,60 | 133,95 | 129,90 | 129,90 | 129,90 | - |
14 mar 2024 | 1.62 Dividendo |
13 mar 2024 | 137,85 | 138,00 | 135,50 | 135,50 | 133,88 | - |
12 mar 2024 | 136,85 | 136,95 | 134,85 | 136,45 | 134,82 | - |
11 mar 2024 | 137,45 | 138,05 | 136,25 | 136,25 | 134,62 | - |
08 mar 2024 | 133,75 | 137,90 | 133,60 | 137,90 | 136,25 | - |
07 mar 2024 | 131,90 | 133,00 | 131,45 | 133,00 | 131,41 | - |
06 mar 2024 | 131,35 | 132,55 | 131,15 | 131,95 | 130,37 | - |
05 mar 2024 | 135,55 | 135,85 | 131,00 | 131,00 | 129,43 | - |
04 mar 2024 | 131,95 | 135,20 | 131,70 | 135,20 | 133,58 | - |
01 mar 2024 | 130,60 | 131,30 | 128,85 | 131,30 | 129,73 | - |
29 feb 2024 | 127,50 | 130,75 | 126,90 | 130,75 | 129,19 | - |
28 feb 2024 | 128,70 | 128,80 | 125,10 | 127,45 | 125,93 | - |
27 feb 2024 | 128,20 | 130,35 | 128,20 | 130,05 | 128,50 | - |
26 feb 2024 | 129,20 | 129,30 | 127,80 | 128,30 | 126,77 | - |
23 feb 2024 | 130,75 | 130,75 | 129,55 | 130,30 | 128,74 | - |
22 feb 2024 | 132,25 | 132,45 | 131,30 | 131,45 | 129,88 | - |
21 feb 2024 | 130,65 | 134,30 | 130,60 | 132,30 | 130,72 | - |
20 feb 2024 | 130,95 | 131,10 | 129,95 | 130,40 | 128,84 | - |
19 feb 2024 | 131,40 | 131,55 | 131,30 | 131,35 | 129,78 | - |
16 feb 2024 | 131,50 | 131,65 | 130,35 | 131,10 | 129,53 | - |
15 feb 2024 | 130,35 | 131,70 | 130,20 | 131,35 | 129,78 | - |
14 feb 2024 | 129,30 | 130,25 | 129,15 | 130,20 | 128,64 | - |
13 feb 2024 | 131,80 | 131,85 | 127,80 | 128,70 | 127,16 | - |
12 feb 2024 | 132,80 | 133,10 | 131,65 | 131,65 | 130,08 | - |
09 feb 2024 | 133,00 | 133,45 | 132,25 | 132,25 | 130,67 | - |
08 feb 2024 | 132,10 | 133,80 | 132,05 | 133,20 | 131,61 | - |
07 feb 2024 | 132,65 | 134,20 | 131,80 | 133,15 | 131,56 | - |
06 feb 2024 | 129,85 | 132,95 | 129,85 | 132,95 | 131,36 | - |
05 feb 2024 | 132,85 | 133,35 | 130,55 | 130,90 | 129,33 | - |
02 feb 2024 | 134,40 | 134,40 | 131,70 | 133,30 | 131,71 | - |
01 feb 2024 | 133,75 | 134,25 | 132,55 | 134,05 | 132,45 | - |
31 gen 2024 | 134,60 | 136,15 | 133,70 | 133,70 | 132,10 | - |
30 gen 2024 | 136,60 | 136,65 | 134,35 | 134,35 | 132,74 | - |
29 gen 2024 | 135,85 | 136,90 | 135,50 | 136,90 | 135,26 | - |
26 gen 2024 | 136,75 | 137,95 | 135,90 | 135,90 | 134,28 | - |
25 gen 2024 | 135,30 | 137,70 | 134,75 | 136,75 | 135,12 | - |
24 gen 2024 | 135,65 | 136,05 | 134,95 | 134,95 | 133,34 | - |
23 gen 2024 | 136,25 | 137,65 | 135,50 | 135,75 | 134,13 | - |
22 gen 2024 | 134,70 | 137,10 | 134,70 | 137,10 | 135,46 | - |
19 gen 2024 | 134,50 | 135,25 | 133,90 | 135,15 | 133,53 | - |
18 gen 2024 | 135,80 | 136,30 | 133,55 | 135,35 | 133,73 | - |
17 gen 2024 | 137,95 | 137,95 | 136,00 | 136,00 | 134,37 | - |
16 gen 2024 | 136,80 | 138,70 | 136,55 | 137,85 | 136,20 | - |
15 gen 2024 | 137,65 | 137,70 | 137,60 | 137,70 | 136,05 | - |
12 gen 2024 | 137,30 | 139,50 | 136,95 | 139,50 | 137,83 | - |
11 gen 2024 | 143,10 | 143,25 | 137,00 | 137,00 | 135,36 | - |
*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...