Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | 1 |
08 mag 2024 | 140,32 | 140,32 | 140,32 | 140,32 | 140,32 | - |
07 mag 2024 | 139,98 | 139,98 | 139,98 | 139,98 | 139,98 | - |
06 mag 2024 | 137,44 | 137,44 | 137,44 | 137,44 | 137,44 | - |
03 mag 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,64 | - |
02 mag 2024 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
02 mag 2024 | 0.3 Dividendo |
30 apr 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,36 | - |
29 apr 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 134,88 | - |
26 apr 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 133,78 | - |
25 apr 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,20 | - |
24 apr 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,52 | - |
23 apr 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,36 | - |
22 apr 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 132,83 | - |
19 apr 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,34 | - |
18 apr 2024 | 135,64 | 140,14 | 135,64 | 140,14 | 139,83 | 1 |
17 apr 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 136,56 | - |
16 apr 2024 | 139,46 | 141,36 | 139,46 | 141,36 | 141,05 | 142 |
15 apr 2024 | 142,18 | 142,18 | 142,18 | 142,18 | 141,87 | - |
12 apr 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 139,89 | - |
11 apr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,04 | - |
10 apr 2024 | 145,24 | 145,24 | 145,24 | 145,24 | 144,92 | - |
09 apr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,28 | - |
08 apr 2024 | 145,48 | 145,48 | 145,48 | 145,48 | 145,16 | - |
05 apr 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,40 | - |
04 apr 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 144,68 | - |
03 apr 2024 | 143,44 | 143,44 | 143,44 | 143,44 | 143,12 | - |
02 apr 2024 | 150,04 | 150,04 | 150,04 | 150,04 | 149,71 | - |
28 mar 2024 | 149,05 | 149,05 | 149,05 | 149,05 | 148,72 | - |
27 mar 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 146,38 | - |
26 mar 2024 | 147,65 | 147,65 | 147,65 | 147,65 | 147,32 | - |
25 mar 2024 | 149,95 | 149,95 | 149,95 | 149,95 | 149,62 | - |
22 mar 2024 | 148,10 | 148,10 | 148,10 | 148,10 | 147,77 | - |
21 mar 2024 | 144,15 | 144,15 | 144,15 | 144,15 | 143,83 | - |
20 mar 2024 | 143,05 | 143,05 | 143,05 | 143,05 | 142,73 | - |
19 mar 2024 | 138,95 | 138,95 | 138,95 | 138,95 | 138,64 | - |
18 mar 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,49 | - |
15 mar 2024 | 137,45 | 137,45 | 137,45 | 137,45 | 137,15 | - |
14 mar 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,59 | - |
13 mar 2024 | 140,95 | 140,95 | 140,95 | 140,95 | 140,64 | - |
12 mar 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,09 | - |
11 mar 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,29 | - |
08 mar 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 140,84 | - |
07 mar 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 138,14 | - |
06 mar 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,19 | - |
05 mar 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 139,69 | - |
04 mar 2024 | 140,00 | 140,00 | 139,85 | 139,85 | 139,54 | 10 |
01 mar 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 137,79 | - |
29 feb 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 133,75 | - |
28 feb 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,30 | - |
27 feb 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,40 | - |
26 feb 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,90 | - |
23 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,25 | - |
22 feb 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,21 | - |
21 feb 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,26 | - |
20 feb 2024 | 129,00 | 129,00 | 129,00 | 129,00 | 128,71 | - |
19 feb 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,21 | - |
16 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,00 | - |
15 feb 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,60 | - |
14 feb 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,01 | - |
13 feb 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,60 | - |
12 feb 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,15 | - |
09 feb 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,15 | - |
08 feb 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,25 | - |
07 feb 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,01 | - |
06 feb 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 134,15 | - |
05 feb 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,65 | - |
05 feb 2024 | 0.3 Dividendo |
02 feb 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,30 | - |
01 feb 2024 | 131,75 | 131,75 | 131,75 | 131,75 | 131,17 | - |
31 gen 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,22 | - |
30 gen 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,23 | - |
29 gen 2024 | 128,85 | 128,85 | 128,85 | 128,85 | 128,28 | - |
26 gen 2024 | 129,65 | 129,65 | 129,65 | 129,65 | 129,08 | - |
25 gen 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,08 | - |
24 gen 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 130,87 | - |
23 gen 2024 | 143,80 | 143,80 | 143,80 | 143,80 | 143,16 | - |
22 gen 2024 | 142,10 | 142,10 | 142,10 | 142,10 | 141,47 | - |
19 gen 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 138,83 | - |
18 gen 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,09 | - |
17 gen 2024 | 139,65 | 139,65 | 139,65 | 139,65 | 139,03 | - |
16 gen 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,33 | - |
15 gen 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 139,83 | - |
12 gen 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 139,83 | - |
11 gen 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 139,63 | - |
10 gen 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 137,49 | - |
09 gen 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 137,64 | - |
08 gen 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,10 | - |
05 gen 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,10 | - |
04 gen 2024 | 134,90 | 134,90 | 134,90 | 134,90 | 134,30 | - |
03 gen 2024 | 135,95 | 135,95 | 135,95 | 135,95 | 135,35 | - |
02 gen 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 136,59 | - |
29 dic 2023 | 136,75 | 136,75 | 136,75 | 136,75 | 136,14 | - |
28 dic 2023 | 135,90 | 135,90 | 135,90 | 135,90 | 135,30 | - |
27 dic 2023 | 135,85 | 135,85 | 135,85 | 135,85 | 135,25 | - |
22 dic 2023 | 135,65 | 135,65 | 135,65 | 135,65 | 135,05 | - |
21 dic 2023 | 136,20 | 136,20 | 136,20 | 136,20 | 135,60 | - |
20 dic 2023 | 136,50 | 136,50 | 136,50 | 136,50 | 135,90 | - |
19 dic 2023 | 135,60 | 135,60 | 135,60 | 135,60 | 135,00 | - |
18 dic 2023 | 137,10 | 137,10 | 137,10 | 137,10 | 136,49 | - |
*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...