Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | - |
17 apr 2024 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | - |
16 apr 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
15 apr 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
12 apr 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
11 apr 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 131,86 | - |
10 apr 2024 | 131,76 | 131,76 | 131,76 | 131,76 | 131,76 | - |
09 apr 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,82 | - |
08 apr 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
05 apr 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
04 apr 2024 | 131,69 | 131,69 | 131,69 | 131,69 | 131,69 | - |
03 apr 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
02 apr 2024 | 132,48 | 132,48 | 132,48 | 132,48 | 132,48 | - |
01 apr 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
28 mar 2024 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
27 mar 2024 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | - |
26 mar 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
25 mar 2024 | 132,99 | 132,99 | 132,99 | 132,99 | 132,99 | - |
22 mar 2024 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
21 mar 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,52 | - |
20 mar 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
19 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
18 mar 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
15 mar 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
14 mar 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
13 mar 2024 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
12 mar 2024 | 133,90 | 133,90 | 133,90 | 133,90 | 133,90 | - |
11 mar 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 133,14 | - |
08 mar 2024 | 133,28 | 133,28 | 133,28 | 133,28 | 133,28 | - |
07 mar 2024 | 134,21 | 134,21 | 134,21 | 134,21 | 134,21 | - |
06 mar 2024 | 132,29 | 132,29 | 132,29 | 132,29 | 132,29 | - |
05 mar 2024 | 131,73 | 131,73 | 131,73 | 131,73 | 131,73 | - |
04 mar 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
01 mar 2024 | 133,13 | 133,13 | 133,13 | 133,13 | 133,13 | - |
29 feb 2024 | 132,18 | 132,18 | 132,18 | 132,18 | 132,18 | - |
28 feb 2024 | 131,58 | 131,58 | 131,58 | 131,58 | 131,58 | - |
27 feb 2024 | 131,89 | 131,89 | 131,89 | 131,89 | 131,89 | - |
26 feb 2024 | 131,85 | 131,85 | 131,85 | 131,85 | 131,85 | - |
23 feb 2024 | 132,12 | 132,12 | 132,12 | 132,12 | 132,12 | - |
22 feb 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
21 feb 2024 | 129,80 | 129,80 | 129,80 | 129,80 | 129,80 | - |
20 feb 2024 | 129,59 | 129,59 | 129,59 | 129,59 | 129,59 | - |
16 feb 2024 | 130,36 | 130,36 | 130,36 | 130,36 | 130,36 | - |
15 feb 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
14 feb 2024 | 129,42 | 129,42 | 129,42 | 129,42 | 129,42 | - |
13 feb 2024 | 127,08 | 127,08 | 127,08 | 127,08 | 127,08 | - |
12 feb 2024 | 129,14 | 129,14 | 129,14 | 129,14 | 129,14 | - |
09 feb 2024 | 128,69 | 128,69 | 128,69 | 128,69 | 128,69 | - |
08 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
07 feb 2024 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
06 feb 2024 | 126,41 | 126,41 | 126,41 | 126,41 | 126,41 | - |
05 feb 2024 | 126,07 | 126,07 | 126,07 | 126,07 | 126,07 | - |
02 feb 2024 | 126,85 | 126,85 | 126,85 | 126,85 | 126,85 | - |
01 feb 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
31 gen 2024 | 124,63 | 124,63 | 124,63 | 124,63 | 124,63 | - |
30 gen 2024 | 126,24 | 126,24 | 126,24 | 126,24 | 126,24 | - |
29 gen 2024 | 126,16 | 126,16 | 126,16 | 126,16 | 126,16 | - |
26 gen 2024 | 125,01 | 125,01 | 125,01 | 125,01 | 125,01 | - |
25 gen 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
24 gen 2024 | 124,23 | 124,23 | 124,23 | 124,23 | 124,23 | - |
23 gen 2024 | 125,07 | 125,07 | 125,07 | 125,07 | 125,07 | - |
22 gen 2024 | 124,82 | 124,82 | 124,82 | 124,82 | 124,82 | - |
19 gen 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
18 gen 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
17 gen 2024 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
16 gen 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
12 gen 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
11 gen 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,90 | - |
10 gen 2024 | 123,13 | 123,13 | 123,13 | 123,13 | 123,13 | - |
09 gen 2024 | 122,79 | 122,79 | 122,79 | 122,79 | 122,79 | - |
08 gen 2024 | 123,07 | 123,07 | 123,07 | 123,07 | 123,07 | - |
05 gen 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
04 gen 2024 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
03 gen 2024 | 121,13 | 121,13 | 121,13 | 121,13 | 121,13 | - |
02 gen 2024 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
29 dic 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
28 dic 2023 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
27 dic 2023 | 124,57 | 124,57 | 124,57 | 124,57 | 124,57 | - |
26 dic 2023 | 124,17 | 124,17 | 124,17 | 124,17 | 124,17 | - |
22 dic 2023 | 123,41 | 123,41 | 123,41 | 123,41 | 123,41 | - |
21 dic 2023 | 122,81 | 122,81 | 122,81 | 122,81 | 122,81 | - |
20 dic 2023 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
19 dic 2023 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
18 dic 2023 | 122,08 | 122,08 | 122,08 | 122,08 | 122,08 | - |
15 dic 2023 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | - |
14 dic 2023 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
13 dic 2023 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
12 dic 2023 | 118,33 | 118,33 | 118,33 | 118,33 | 118,33 | - |
11 dic 2023 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
08 dic 2023 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
07 dic 2023 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
07 dic 2023 | 0 Dividendo |
07 dic 2023 | 9.833 Guadagno in conto di capitale |
06 dic 2023 | 126,17 | 126,17 | 126,17 | 126,17 | 116,34 | - |
05 dic 2023 | 126,20 | 126,20 | 126,20 | 126,20 | 116,36 | - |
04 dic 2023 | 127,20 | 127,20 | 127,20 | 127,20 | 117,29 | - |
01 dic 2023 | 127,30 | 127,30 | 127,30 | 127,30 | 117,38 | - |
30 nov 2023 | 125,18 | 125,18 | 125,18 | 125,18 | 115,42 | - |
29 nov 2023 | 124,13 | 124,13 | 124,13 | 124,13 | 114,46 | - |
*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...