Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | 120 |
19 giu 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
18 giu 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
17 giu 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
14 giu 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 110,80 | - |
13 giu 2024 | 111,35 | 111,35 | 111,35 | 111,35 | 111,35 | - |
12 giu 2024 | 111,65 | 111,65 | 111,65 | 111,65 | 111,65 | - |
11 giu 2024 | 112,45 | 112,45 | 112,45 | 112,45 | 112,45 | - |
10 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
07 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
06 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
05 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
04 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
03 giu 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 112,15 | - |
31 mag 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 111,60 | - |
30 mag 2024 | 109,45 | 109,45 | 109,45 | 109,45 | 109,45 | - |
29 mag 2024 | 108,55 | 108,55 | 108,55 | 108,55 | 108,55 | - |
28 mag 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
27 mag 2024 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
24 mag 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 109,40 | - |
23 mag 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 109,50 | - |
22 mag 2024 | 108,80 | 108,80 | 108,80 | 108,80 | 108,80 | - |
21 mag 2024 | 110,40 | 110,40 | 110,40 | 110,40 | 110,40 | - |
20 mag 2024 | 111,55 | 111,55 | 111,55 | 111,55 | 111,55 | - |
17 mag 2024 | 112,65 | 112,65 | 112,65 | 112,65 | 112,65 | - |
16 mag 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
15 mag 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
14 mag 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,80 | - |
13 mag 2024 | 108,50 | 108,50 | 108,50 | 108,50 | 108,50 | - |
10 mag 2024 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
09 mag 2024 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
08 mag 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,55 | - |
07 mag 2024 | 110,95 | 110,95 | 110,95 | 110,95 | 110,95 | - |
06 mag 2024 | 110,95 | 110,95 | 110,95 | 110,95 | 110,95 | - |
03 mag 2024 | 110,95 | 110,95 | 110,95 | 110,95 | 110,95 | - |
02 mag 2024 | 109,85 | 109,85 | 109,85 | 109,85 | 109,85 | - |
30 apr 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 110,15 | - |
29 apr 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 110,15 | - |
26 apr 2024 | 110,15 | 110,15 | 110,15 | 110,15 | 110,15 | - |
25 apr 2024 | 110,55 | 110,55 | 110,55 | 110,55 | 110,55 | - |
24 apr 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,90 | - |
23 apr 2024 | 105,80 | 105,80 | 105,80 | 105,80 | 105,80 | - |
22 apr 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,70 | - |
19 apr 2024 | 105,60 | 105,60 | 105,60 | 105,60 | 105,60 | - |
18 apr 2024 | 106,95 | 106,95 | 106,95 | 106,95 | 106,95 | - |
17 apr 2024 | 106,85 | 106,85 | 106,85 | 106,85 | 106,85 | - |
16 apr 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
15 apr 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | - |
12 apr 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | - |
11 apr 2024 | 103,90 | 103,90 | 103,90 | 103,90 | 103,90 | - |
10 apr 2024 | 105,35 | 105,35 | 105,35 | 105,35 | 105,35 | - |
09 apr 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
08 apr 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
05 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 107,25 | - |
04 apr 2024 | 112,05 | 112,05 | 112,05 | 112,05 | 112,05 | - |
03 apr 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
02 apr 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
28 mar 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
28 mar 2024 | 65 Dividendo |
27 mar 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 51,85 | - |
26 mar 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 52,05 | - |
25 mar 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 52,05 | - |
22 mar 2024 | 119,70 | 119,70 | 119,70 | 119,70 | 53,11 | - |
21 mar 2024 | 119,70 | 119,70 | 119,70 | 119,70 | 53,11 | - |
20 mar 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 52,87 | - |
19 mar 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 52,87 | - |
18 mar 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 52,85 | - |
15 mar 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 52,47 | - |
14 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 51,89 | - |
13 mar 2024 | 117,95 | 117,95 | 116,95 | 116,95 | 51,89 | 120 |
12 mar 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 52,38 | - |
11 mar 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 53,45 | - |
08 mar 2024 | 121,75 | 121,75 | 121,75 | 121,75 | 54,02 | - |
07 mar 2024 | 120,95 | 120,95 | 120,95 | 120,95 | 53,67 | - |
06 mar 2024 | 121,10 | 121,10 | 120,95 | 120,95 | 53,67 | 60 |
05 mar 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 53,98 | - |
04 mar 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 53,98 | - |
01 mar 2024 | 121,65 | 121,65 | 121,65 | 121,65 | 53,98 | - |
29 feb 2024 | 119,45 | 121,25 | 119,45 | 121,25 | 53,80 | 9 |
28 feb 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 51,87 | - |
27 feb 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 51,87 | - |
26 feb 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 51,87 | - |
23 feb 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 51,36 | - |
22 feb 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 51,23 | - |
21 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 50,72 | - |
20 feb 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 51,01 | - |
19 feb 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 51,01 | - |
16 feb 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 51,01 | - |
15 feb 2024 | 113,60 | 113,60 | 113,60 | 113,60 | 50,41 | - |
14 feb 2024 | 113,60 | 113,60 | 113,60 | 113,60 | 50,41 | - |
13 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 50,81 | - |
12 feb 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 49,48 | - |
09 feb 2024 | 112,15 | 112,15 | 110,70 | 111,50 | 49,48 | 120 |
08 feb 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 50,05 | - |
07 feb 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 51,03 | - |
06 feb 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 50,27 | - |
05 feb 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 50,76 | - |
02 feb 2024 | 115,05 | 115,05 | 115,05 | 115,05 | 51,05 | - |
01 feb 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 52,74 | - |
31 gen 2024 | 117,80 | 118,85 | 117,80 | 118,85 | 52,74 | 60 |
*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...