Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,65 | - |
23 apr 2024 | 127,65 | 127,65 | 127,65 | 127,65 | 127,65 | - |
22 apr 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,20 | - |
19 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
18 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
17 apr 2024 | 125,97 | 125,97 | 125,97 | 125,97 | 125,97 | - |
16 apr 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
15 apr 2024 | 127,03 | 127,03 | 127,03 | 127,03 | 127,03 | - |
12 apr 2024 | 127,99 | 127,99 | 127,99 | 127,99 | 127,99 | - |
11 apr 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
10 apr 2024 | 130,30 | 130,30 | 130,30 | 130,30 | 130,30 | - |
09 apr 2024 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
08 apr 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 131,70 | - |
05 apr 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
04 apr 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
03 apr 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
02 apr 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
01 apr 2024 | 132,21 | 132,21 | 132,21 | 132,21 | 132,21 | - |
28 mar 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
27 mar 2024 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
26 mar 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
25 mar 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
22 mar 2024 | 132,14 | 132,14 | 132,14 | 132,14 | 132,14 | - |
21 mar 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 133,04 | - |
20 mar 2024 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
19 mar 2024 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
18 mar 2024 | 130,03 | 130,03 | 130,03 | 130,03 | 130,03 | - |
15 mar 2024 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
14 mar 2024 | 130,63 | 130,63 | 130,63 | 130,63 | 130,63 | - |
13 mar 2024 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
12 mar 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
11 mar 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
08 mar 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
07 mar 2024 | 132,73 | 132,73 | 132,73 | 132,73 | 132,73 | - |
06 mar 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
05 mar 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
04 mar 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
01 mar 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
29 feb 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | - |
28 feb 2024 | 130,13 | 130,13 | 130,13 | 130,13 | 130,13 | - |
27 feb 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
26 feb 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
23 feb 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
22 feb 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
21 feb 2024 | 128,37 | 128,37 | 128,37 | 128,37 | 128,37 | - |
20 feb 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
16 feb 2024 | 128,93 | 128,93 | 128,93 | 128,93 | 128,93 | - |
15 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
14 feb 2024 | 128,00 | 128,00 | 128,00 | 128,00 | 128,00 | - |
13 feb 2024 | 125,69 | 125,69 | 125,69 | 125,69 | 125,69 | - |
12 feb 2024 | 127,73 | 127,73 | 127,73 | 127,73 | 127,73 | - |
09 feb 2024 | 127,28 | 127,28 | 127,28 | 127,28 | 127,28 | - |
08 feb 2024 | 126,20 | 126,20 | 126,20 | 126,20 | 126,20 | - |
07 feb 2024 | 125,57 | 125,57 | 125,57 | 125,57 | 125,57 | - |
06 feb 2024 | 125,02 | 125,02 | 125,02 | 125,02 | 125,02 | - |
05 feb 2024 | 124,69 | 124,69 | 124,69 | 124,69 | 124,69 | - |
02 feb 2024 | 125,46 | 125,46 | 125,46 | 125,46 | 125,46 | - |
01 feb 2024 | 125,43 | 125,43 | 125,43 | 125,43 | 125,43 | - |
31 gen 2024 | 123,26 | 123,26 | 123,26 | 123,26 | 123,26 | - |
30 gen 2024 | 124,86 | 124,86 | 124,86 | 124,86 | 124,86 | - |
29 gen 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
26 gen 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
25 gen 2024 | 123,69 | 123,69 | 123,69 | 123,69 | 123,69 | - |
24 gen 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
23 gen 2024 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
22 gen 2024 | 123,45 | 123,45 | 123,45 | 123,45 | 123,45 | - |
19 gen 2024 | 122,37 | 122,37 | 122,37 | 122,37 | 122,37 | - |
18 gen 2024 | 121,26 | 121,26 | 121,26 | 121,26 | 121,26 | - |
17 gen 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
16 gen 2024 | 121,08 | 121,08 | 121,08 | 121,08 | 121,08 | - |
12 gen 2024 | 121,53 | 121,53 | 121,53 | 121,53 | 121,53 | - |
11 gen 2024 | 121,56 | 121,56 | 121,56 | 121,56 | 121,56 | - |
10 gen 2024 | 121,78 | 121,78 | 121,78 | 121,78 | 121,78 | - |
09 gen 2024 | 121,44 | 121,44 | 121,44 | 121,44 | 121,44 | - |
08 gen 2024 | 121,72 | 121,72 | 121,72 | 121,72 | 121,72 | - |
05 gen 2024 | 119,86 | 119,86 | 119,86 | 119,86 | 119,86 | - |
04 gen 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
03 gen 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
02 gen 2024 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
29 dic 2023 | 122,77 | 122,77 | 122,77 | 122,77 | 122,77 | - |
28 dic 2023 | 123,25 | 123,25 | 123,25 | 123,25 | 123,25 | - |
27 dic 2023 | 123,21 | 123,21 | 123,21 | 123,21 | 123,21 | - |
26 dic 2023 | 122,81 | 122,81 | 122,81 | 122,81 | 122,81 | - |
22 dic 2023 | 122,06 | 122,06 | 122,06 | 122,06 | 122,06 | - |
21 dic 2023 | 121,47 | 121,47 | 121,47 | 121,47 | 121,47 | - |
20 dic 2023 | 119,86 | 119,86 | 119,86 | 119,86 | 119,86 | - |
19 dic 2023 | 121,95 | 121,95 | 121,95 | 121,95 | 121,95 | - |
18 dic 2023 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
15 dic 2023 | 120,74 | 120,74 | 120,74 | 120,74 | 120,74 | - |
14 dic 2023 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
13 dic 2023 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
12 dic 2023 | 117,04 | 117,04 | 117,04 | 117,04 | 117,04 | - |
11 dic 2023 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
08 dic 2023 | 115,98 | 115,98 | 115,98 | 115,98 | 115,98 | - |
07 dic 2023 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
07 dic 2023 | 0 Dividendo |
07 dic 2023 | 9.833 Guadagno in conto di capitale |
06 dic 2023 | 124,90 | 124,90 | 124,90 | 124,90 | 115,07 | - |
05 dic 2023 | 124,93 | 124,93 | 124,93 | 124,93 | 115,09 | - |
*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...