Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
22 apr 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,44 | - |
19 apr 2024 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
18 apr 2024 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
17 apr 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
16 apr 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
15 apr 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
12 apr 2024 | 120,13 | 120,13 | 120,13 | 120,13 | 120,13 | - |
11 apr 2024 | 122,39 | 122,39 | 122,39 | 122,39 | 122,39 | - |
10 apr 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
09 apr 2024 | 124,21 | 124,21 | 124,21 | 124,21 | 124,21 | - |
08 apr 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
05 apr 2024 | 123,15 | 123,15 | 123,15 | 123,15 | 123,15 | - |
04 apr 2024 | 122,25 | 122,25 | 122,25 | 122,25 | 122,25 | - |
03 apr 2024 | 123,37 | 123,37 | 123,37 | 123,37 | 123,37 | - |
02 apr 2024 | 122,98 | 122,98 | 122,98 | 122,98 | 122,98 | - |
01 apr 2024 | 124,09 | 124,09 | 124,09 | 124,09 | 124,09 | - |
28 mar 2024 | 124,94 | 124,94 | 124,94 | 124,94 | 124,94 | - |
27 mar 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
26 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
25 mar 2024 | 123,46 | 123,46 | 123,46 | 123,46 | 123,46 | - |
22 mar 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
21 mar 2024 | 124,88 | 124,88 | 124,88 | 124,88 | 124,88 | - |
20 mar 2024 | 123,84 | 123,84 | 123,84 | 123,84 | 123,84 | - |
19 mar 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
18 mar 2024 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
15 mar 2024 | 121,97 | 121,97 | 121,97 | 121,97 | 121,97 | - |
14 mar 2024 | 122,63 | 122,63 | 122,63 | 122,63 | 122,63 | - |
13 mar 2024 | 123,76 | 123,76 | 123,76 | 123,76 | 123,76 | - |
12 mar 2024 | 124,32 | 124,32 | 124,32 | 124,32 | 124,32 | - |
11 mar 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
08 mar 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
07 mar 2024 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
06 mar 2024 | 122,83 | 122,83 | 122,83 | 122,83 | 122,83 | - |
05 mar 2024 | 122,31 | 122,31 | 122,31 | 122,31 | 122,31 | - |
04 mar 2024 | 123,66 | 123,66 | 123,66 | 123,66 | 123,66 | - |
01 mar 2024 | 123,61 | 123,61 | 123,61 | 123,61 | 123,61 | - |
29 feb 2024 | 122,74 | 122,74 | 122,74 | 122,74 | 122,74 | - |
28 feb 2024 | 122,17 | 122,17 | 122,17 | 122,17 | 122,17 | - |
27 feb 2024 | 122,47 | 122,47 | 122,47 | 122,47 | 122,47 | - |
26 feb 2024 | 122,43 | 122,43 | 122,43 | 122,43 | 122,43 | - |
23 feb 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
22 feb 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
21 feb 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
20 feb 2024 | 120,33 | 120,33 | 120,33 | 120,33 | 120,33 | - |
16 feb 2024 | 121,05 | 121,05 | 121,05 | 121,05 | 121,05 | - |
15 feb 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 121,50 | - |
14 feb 2024 | 120,18 | 120,18 | 120,18 | 120,18 | 120,18 | - |
13 feb 2024 | 118,01 | 118,01 | 118,01 | 118,01 | 118,01 | - |
12 feb 2024 | 119,93 | 119,93 | 119,93 | 119,93 | 119,93 | - |
09 feb 2024 | 119,51 | 119,51 | 119,51 | 119,51 | 119,51 | - |
08 feb 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
07 feb 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
06 feb 2024 | 117,39 | 117,39 | 117,39 | 117,39 | 117,39 | - |
05 feb 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
02 feb 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
01 feb 2024 | 117,78 | 117,78 | 117,78 | 117,78 | 117,78 | - |
31 gen 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
30 gen 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
29 gen 2024 | 117,17 | 117,17 | 117,17 | 117,17 | 117,17 | - |
26 gen 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
25 gen 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 116,15 | - |
24 gen 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
23 gen 2024 | 116,16 | 116,16 | 116,16 | 116,16 | 116,16 | - |
22 gen 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
19 gen 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,92 | - |
18 gen 2024 | 113,88 | 113,88 | 113,88 | 113,88 | 113,88 | - |
17 gen 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
16 gen 2024 | 113,71 | 113,71 | 113,71 | 113,71 | 113,71 | - |
12 gen 2024 | 114,13 | 114,13 | 114,13 | 114,13 | 114,13 | - |
11 gen 2024 | 114,16 | 114,16 | 114,16 | 114,16 | 114,16 | - |
10 gen 2024 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
09 gen 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 114,05 | - |
08 gen 2024 | 114,31 | 114,31 | 114,31 | 114,31 | 114,31 | - |
05 gen 2024 | 112,57 | 112,57 | 112,57 | 112,57 | 112,57 | - |
04 gen 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
03 gen 2024 | 112,52 | 112,52 | 112,52 | 112,52 | 112,52 | - |
02 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
29 dic 2023 | 115,31 | 115,31 | 115,31 | 115,31 | 115,31 | - |
28 dic 2023 | 115,76 | 115,76 | 115,76 | 115,76 | 115,76 | - |
27 dic 2023 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
26 dic 2023 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
22 dic 2023 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
21 dic 2023 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
20 dic 2023 | 112,59 | 112,59 | 112,59 | 112,59 | 112,59 | - |
19 dic 2023 | 114,55 | 114,55 | 114,55 | 114,55 | 114,55 | - |
18 dic 2023 | 113,42 | 113,42 | 113,42 | 113,42 | 113,42 | - |
15 dic 2023 | 113,90 | 113,90 | 113,90 | 113,90 | 113,90 | - |
14 dic 2023 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
13 dic 2023 | 112,04 | 112,04 | 112,04 | 112,04 | 112,04 | - |
12 dic 2023 | 109,95 | 109,95 | 109,95 | 109,95 | 109,95 | - |
11 dic 2023 | 109,89 | 109,89 | 109,89 | 109,89 | 109,89 | - |
08 dic 2023 | 108,94 | 108,94 | 108,94 | 108,94 | 108,94 | - |
07 dic 2023 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
07 dic 2023 | 0 Dividendo |
07 dic 2023 | 9.833 Guadagno in conto di capitale |
06 dic 2023 | 117,92 | 117,92 | 117,92 | 117,92 | 108,09 | - |
05 dic 2023 | 117,95 | 117,95 | 117,95 | 117,95 | 108,11 | - |
04 dic 2023 | 118,89 | 118,89 | 118,89 | 118,89 | 108,98 | - |
01 dic 2023 | 118,98 | 118,98 | 118,98 | 118,98 | 109,06 | - |
*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...