Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
06 mag 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 134,10 | - |
03 mag 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
02 mag 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
01 mag 2024 | 129,89 | 129,89 | 129,89 | 129,89 | 129,89 | - |
30 apr 2024 | 130,34 | 130,34 | 130,34 | 130,34 | 130,34 | - |
29 apr 2024 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
26 apr 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
25 apr 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
24 apr 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
23 apr 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
22 apr 2024 | 128,29 | 128,29 | 128,29 | 128,29 | 128,29 | - |
19 apr 2024 | 126,94 | 126,94 | 126,94 | 126,94 | 126,94 | - |
18 apr 2024 | 128,62 | 128,62 | 128,62 | 128,62 | 128,62 | - |
17 apr 2024 | 129,59 | 129,59 | 129,59 | 129,59 | 129,59 | - |
16 apr 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
15 apr 2024 | 130,72 | 130,72 | 130,72 | 130,72 | 130,72 | - |
12 apr 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
11 apr 2024 | 134,38 | 134,38 | 134,38 | 134,38 | 134,38 | - |
10 apr 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
09 apr 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 134,71 | - |
08 apr 2024 | 134,55 | 134,55 | 134,55 | 134,55 | 134,55 | - |
05 apr 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
04 apr 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,60 | - |
03 apr 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
02 apr 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
01 apr 2024 | 135,37 | 135,37 | 135,37 | 135,37 | 135,37 | - |
28 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,90 | - |
27 mar 2024 | 135,87 | 135,87 | 135,87 | 135,87 | 135,87 | - |
26 mar 2024 | 135,13 | 135,13 | 135,13 | 135,13 | 135,13 | - |
25 mar 2024 | 135,42 | 135,42 | 135,42 | 135,42 | 135,42 | - |
22 mar 2024 | 136,06 | 136,06 | 136,06 | 136,06 | 136,06 | - |
21 mar 2024 | 136,23 | 136,23 | 136,23 | 136,23 | 136,23 | - |
20 mar 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
19 mar 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
18 mar 2024 | 133,51 | 133,51 | 133,51 | 133,51 | 133,51 | - |
15 mar 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
14 mar 2024 | 134,22 | 134,22 | 134,22 | 134,22 | 134,22 | - |
13 mar 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
12 mar 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
11 mar 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
08 mar 2024 | 133,50 | 133,50 | 133,50 | 133,50 | 133,50 | - |
07 mar 2024 | 134,78 | 134,78 | 134,78 | 134,78 | 134,78 | - |
06 mar 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
05 mar 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
04 mar 2024 | 134,13 | 134,13 | 134,13 | 134,13 | 134,13 | - |
01 mar 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
29 feb 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
28 feb 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
27 feb 2024 | 132,15 | 132,15 | 132,15 | 132,15 | 132,15 | - |
26 feb 2024 | 132,29 | 132,29 | 132,29 | 132,29 | 132,29 | - |
23 feb 2024 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
22 feb 2024 | 132,46 | 132,46 | 132,46 | 132,46 | 132,46 | - |
21 feb 2024 | 129,21 | 129,21 | 129,21 | 129,21 | 129,21 | - |
20 feb 2024 | 129,14 | 129,14 | 129,14 | 129,14 | 129,14 | - |
16 feb 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
15 feb 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
14 feb 2024 | 130,79 | 130,79 | 130,79 | 130,79 | 130,79 | - |
13 feb 2024 | 128,96 | 128,96 | 128,96 | 128,96 | 128,96 | - |
12 feb 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
09 feb 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
08 feb 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
07 feb 2024 | 129,75 | 129,75 | 129,75 | 129,75 | 129,75 | - |
06 feb 2024 | 128,51 | 128,51 | 128,51 | 128,51 | 128,51 | - |
05 feb 2024 | 128,09 | 128,09 | 128,09 | 128,09 | 128,09 | - |
02 feb 2024 | 128,29 | 128,29 | 128,29 | 128,29 | 128,29 | - |
01 feb 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
31 gen 2024 | 125,21 | 125,21 | 125,21 | 125,21 | 125,21 | - |
30 gen 2024 | 127,27 | 127,27 | 127,27 | 127,27 | 127,27 | - |
29 gen 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
26 gen 2024 | 125,86 | 125,86 | 125,86 | 125,86 | 125,86 | - |
25 gen 2024 | 125,83 | 125,83 | 125,83 | 125,83 | 125,83 | - |
24 gen 2024 | 125,48 | 125,48 | 125,48 | 125,48 | 125,48 | - |
23 gen 2024 | 125,46 | 125,46 | 125,46 | 125,46 | 125,46 | - |
22 gen 2024 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
19 gen 2024 | 124,55 | 124,55 | 124,55 | 124,55 | 124,55 | - |
18 gen 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 123,05 | - |
17 gen 2024 | 121,61 | 121,61 | 121,61 | 121,61 | 121,61 | - |
16 gen 2024 | 122,43 | 122,43 | 122,43 | 122,43 | 122,43 | - |
12 gen 2024 | 122,86 | 122,86 | 122,86 | 122,86 | 122,86 | - |
11 gen 2024 | 122,67 | 122,67 | 122,67 | 122,67 | 122,67 | - |
10 gen 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
09 gen 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
08 gen 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
05 gen 2024 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | - |
04 gen 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
03 gen 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
02 gen 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
29 dic 2023 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
28 dic 2023 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
27 dic 2023 | 122,88 | 122,88 | 122,88 | 122,88 | 122,88 | - |
26 dic 2023 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
22 dic 2023 | 122,13 | 122,13 | 122,13 | 122,13 | 122,13 | - |
21 dic 2023 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
20 dic 2023 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
20 dic 2023 | 0.222 Dividendo |
20 dic 2023 | 7.454 Guadagno in conto di capitale |
19 dic 2023 | 130,27 | 130,27 | 130,27 | 130,27 | 122,59 | - |
18 dic 2023 | 129,52 | 129,52 | 129,52 | 129,52 | 121,89 | - |
15 dic 2023 | 129,01 | 129,01 | 129,01 | 129,01 | 121,41 | - |
*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...