Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 140,63 | 140,63 | 140,63 | 140,63 | 140,63 | - |
26 apr 2024 | 140,14 | 140,14 | 140,14 | 140,14 | 140,14 | - |
25 apr 2024 | 138,77 | 138,77 | 138,77 | 138,77 | 138,77 | - |
24 apr 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
23 apr 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
22 apr 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,66 | - |
19 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
18 apr 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 137,50 | - |
17 apr 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
16 apr 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
15 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
12 apr 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,75 | - |
11 apr 2024 | 143,17 | 143,17 | 143,17 | 143,17 | 143,17 | - |
10 apr 2024 | 142,16 | 142,16 | 142,16 | 142,16 | 142,16 | - |
09 apr 2024 | 143,71 | 143,71 | 143,71 | 143,71 | 143,71 | - |
08 apr 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
05 apr 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 143,42 | - |
04 apr 2024 | 141,89 | 141,89 | 141,89 | 141,89 | 141,89 | - |
03 apr 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
02 apr 2024 | 143,38 | 143,38 | 143,38 | 143,38 | 143,38 | - |
01 apr 2024 | 144,57 | 144,57 | 144,57 | 144,57 | 144,57 | - |
28 mar 2024 | 144,99 | 144,99 | 144,99 | 144,99 | 144,99 | - |
27 mar 2024 | 144,79 | 144,79 | 144,79 | 144,79 | 144,79 | - |
26 mar 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 143,42 | - |
25 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
22 mar 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 144,13 | - |
21 mar 2024 | 144,48 | 144,48 | 144,48 | 144,48 | 144,48 | - |
20 mar 2024 | 143,89 | 143,89 | 143,89 | 143,89 | 143,89 | - |
19 mar 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,44 | - |
18 mar 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
15 mar 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
14 mar 2024 | 141,71 | 141,71 | 141,71 | 141,71 | 141,71 | - |
13 mar 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
12 mar 2024 | 142,51 | 142,51 | 142,51 | 142,51 | 142,51 | - |
11 mar 2024 | 141,08 | 141,08 | 141,08 | 141,08 | 141,08 | - |
08 mar 2024 | 141,33 | 141,33 | 141,33 | 141,33 | 141,33 | - |
07 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 142,20 | - |
06 mar 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
05 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
04 mar 2024 | 141,44 | 141,44 | 141,44 | 141,44 | 141,44 | - |
01 mar 2024 | 141,58 | 141,58 | 141,58 | 141,58 | 141,58 | - |
29 feb 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
28 feb 2024 | 139,68 | 139,68 | 139,68 | 139,68 | 139,68 | - |
27 feb 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 139,94 | - |
26 feb 2024 | 139,56 | 139,56 | 139,56 | 139,56 | 139,56 | - |
23 feb 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,95 | - |
22 feb 2024 | 139,85 | 139,85 | 139,85 | 139,85 | 139,85 | - |
21 feb 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 137,09 | - |
20 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
16 feb 2024 | 137,98 | 137,98 | 137,98 | 137,98 | 137,98 | - |
15 feb 2024 | 138,71 | 138,71 | 138,71 | 138,71 | 138,71 | - |
14 feb 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,70 | - |
13 feb 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | - |
12 feb 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
09 feb 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | - |
08 feb 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
07 feb 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
06 feb 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
05 feb 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
02 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
01 feb 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,88 | - |
31 gen 2024 | 133,21 | 133,21 | 133,21 | 133,21 | 133,21 | - |
30 gen 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
29 gen 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,66 | - |
26 gen 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
25 gen 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
24 gen 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
23 gen 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
22 gen 2024 | 133,57 | 133,57 | 133,57 | 133,57 | 133,57 | - |
19 gen 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
18 gen 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
17 gen 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
16 gen 2024 | 131,08 | 131,08 | 131,08 | 131,08 | 131,08 | - |
12 gen 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
11 gen 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,61 | - |
10 gen 2024 | 131,76 | 131,76 | 131,76 | 131,76 | 131,76 | - |
09 gen 2024 | 131,07 | 131,07 | 131,07 | 131,07 | 131,07 | - |
08 gen 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,33 | - |
05 gen 2024 | 129,41 | 129,41 | 129,41 | 129,41 | 129,41 | - |
04 gen 2024 | 129,19 | 129,19 | 129,19 | 129,19 | 129,19 | - |
03 gen 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
02 gen 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
29 dic 2023 | 131,75 | 131,75 | 131,75 | 131,75 | 131,75 | - |
28 dic 2023 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
27 dic 2023 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
27 dic 2023 | 0.03 Dividendo |
26 dic 2023 | 132,06 | 132,06 | 132,06 | 132,06 | 132,03 | - |
22 dic 2023 | 131,40 | 131,40 | 131,40 | 131,40 | 131,37 | - |
21 dic 2023 | 131,11 | 131,11 | 131,11 | 131,11 | 131,08 | - |
20 dic 2023 | 129,66 | 129,66 | 129,66 | 129,66 | 129,63 | - |
19 dic 2023 | 131,66 | 131,66 | 131,66 | 131,66 | 131,63 | - |
18 dic 2023 | 130,71 | 130,71 | 130,71 | 130,71 | 130,68 | - |
15 dic 2023 | 130,19 | 130,19 | 130,19 | 130,19 | 130,16 | - |
15 dic 2023 | 1.61 Dividendo |
14 dic 2023 | 131,92 | 131,92 | 131,92 | 131,92 | 130,28 | - |
13 dic 2023 | 131,15 | 131,15 | 131,15 | 131,15 | 129,52 | - |
12 dic 2023 | 129,13 | 129,13 | 129,13 | 129,13 | 127,53 | - |
11 dic 2023 | 128,61 | 128,61 | 128,61 | 128,61 | 127,01 | - |
08 dic 2023 | 128,10 | 128,10 | 128,10 | 128,10 | 126,51 | - |
07 dic 2023 | 127,52 | 127,52 | 127,52 | 127,52 | 125,94 | - |
*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...