Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 137,29 | 137,29 | 137,29 | 137,29 | 137,29 | - |
23 apr 2024 | 137,29 | 137,29 | 137,29 | 137,29 | 137,29 | - |
22 apr 2024 | 135,73 | 135,73 | 135,73 | 135,73 | 135,73 | - |
19 apr 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 134,72 | - |
18 apr 2024 | 134,71 | 134,71 | 134,71 | 134,71 | 134,71 | - |
17 apr 2024 | 135,48 | 135,48 | 135,48 | 135,48 | 135,48 | - |
16 apr 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
15 apr 2024 | 136,61 | 136,61 | 136,61 | 136,61 | 136,61 | - |
12 apr 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
11 apr 2024 | 140,23 | 140,23 | 140,23 | 140,23 | 140,23 | - |
10 apr 2024 | 140,12 | 140,12 | 140,12 | 140,12 | 140,12 | - |
09 apr 2024 | 142,31 | 142,31 | 142,31 | 142,31 | 142,31 | - |
08 apr 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,63 | - |
05 apr 2024 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
04 apr 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 140,05 | - |
03 apr 2024 | 141,33 | 141,33 | 141,33 | 141,33 | 141,33 | - |
02 apr 2024 | 140,88 | 140,88 | 140,88 | 140,88 | 140,88 | - |
01 apr 2024 | 142,16 | 142,16 | 142,16 | 142,16 | 142,16 | - |
28 mar 2024 | 143,12 | 143,12 | 143,12 | 143,12 | 143,12 | - |
27 mar 2024 | 142,93 | 142,93 | 142,93 | 142,93 | 142,93 | - |
26 mar 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
25 mar 2024 | 141,41 | 141,41 | 141,41 | 141,41 | 141,41 | - |
22 mar 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
21 mar 2024 | 143,03 | 143,03 | 143,03 | 143,03 | 143,03 | - |
20 mar 2024 | 141,84 | 141,84 | 141,84 | 141,84 | 141,84 | - |
19 mar 2024 | 140,66 | 140,66 | 140,66 | 140,66 | 140,66 | - |
18 mar 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
15 mar 2024 | 139,69 | 139,69 | 139,69 | 139,69 | 139,69 | - |
14 mar 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
13 mar 2024 | 141,72 | 141,72 | 141,72 | 141,72 | 141,72 | - |
12 mar 2024 | 142,37 | 142,37 | 142,37 | 142,37 | 142,37 | - |
11 mar 2024 | 141,56 | 141,56 | 141,56 | 141,56 | 141,56 | - |
08 mar 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,70 | - |
07 mar 2024 | 142,69 | 142,69 | 142,69 | 142,69 | 142,69 | - |
06 mar 2024 | 140,64 | 140,64 | 140,64 | 140,64 | 140,64 | - |
05 mar 2024 | 140,05 | 140,05 | 140,05 | 140,05 | 140,05 | - |
04 mar 2024 | 141,59 | 141,59 | 141,59 | 141,59 | 141,59 | - |
01 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 141,53 | - |
29 feb 2024 | 140,52 | 140,52 | 140,52 | 140,52 | 140,52 | - |
28 feb 2024 | 139,88 | 139,88 | 139,88 | 139,88 | 139,88 | - |
27 feb 2024 | 140,21 | 140,21 | 140,21 | 140,21 | 140,21 | - |
26 feb 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
23 feb 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,45 | - |
22 feb 2024 | 140,00 | 140,00 | 140,00 | 140,00 | 140,00 | - |
21 feb 2024 | 137,97 | 137,97 | 137,97 | 137,97 | 137,97 | - |
20 feb 2024 | 137,75 | 137,75 | 137,75 | 137,75 | 137,75 | - |
16 feb 2024 | 138,57 | 138,57 | 138,57 | 138,57 | 138,57 | - |
15 feb 2024 | 139,07 | 139,07 | 139,07 | 139,07 | 139,07 | - |
14 feb 2024 | 137,56 | 137,56 | 137,56 | 137,56 | 137,56 | - |
13 feb 2024 | 135,08 | 135,08 | 135,08 | 135,08 | 135,08 | - |
12 feb 2024 | 137,27 | 137,27 | 137,27 | 137,27 | 137,27 | - |
09 feb 2024 | 136,78 | 136,78 | 136,78 | 136,78 | 136,78 | - |
08 feb 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
07 feb 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
06 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
05 feb 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | - |
02 feb 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
01 feb 2024 | 134,78 | 134,78 | 134,78 | 134,78 | 134,78 | - |
31 gen 2024 | 132,45 | 132,45 | 132,45 | 132,45 | 132,45 | - |
30 gen 2024 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
29 gen 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 134,08 | - |
26 gen 2024 | 132,85 | 132,85 | 132,85 | 132,85 | 132,85 | - |
25 gen 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,90 | - |
24 gen 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
23 gen 2024 | 132,91 | 132,91 | 132,91 | 132,91 | 132,91 | - |
22 gen 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
19 gen 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
18 gen 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
17 gen 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
16 gen 2024 | 130,09 | 130,09 | 130,09 | 130,09 | 130,09 | - |
12 gen 2024 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
11 gen 2024 | 130,59 | 130,59 | 130,59 | 130,59 | 130,59 | - |
10 gen 2024 | 130,83 | 130,83 | 130,83 | 130,83 | 130,83 | - |
09 gen 2024 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
08 gen 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
05 gen 2024 | 128,76 | 128,76 | 128,76 | 128,76 | 128,76 | - |
04 gen 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
03 gen 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
02 gen 2024 | 130,67 | 130,67 | 130,67 | 130,67 | 130,67 | - |
29 dic 2023 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
28 dic 2023 | 132,39 | 132,39 | 132,39 | 132,39 | 132,39 | - |
27 dic 2023 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
26 dic 2023 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
22 dic 2023 | 131,11 | 131,11 | 131,11 | 131,11 | 131,11 | - |
21 dic 2023 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
20 dic 2023 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
19 dic 2023 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
18 dic 2023 | 129,68 | 129,68 | 129,68 | 129,68 | 129,68 | - |
15 dic 2023 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
14 dic 2023 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
13 dic 2023 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
12 dic 2023 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
11 dic 2023 | 125,64 | 125,64 | 125,64 | 125,64 | 125,64 | - |
08 dic 2023 | 124,55 | 124,55 | 124,55 | 124,55 | 124,55 | - |
07 dic 2023 | 124,27 | 124,27 | 124,27 | 124,27 | 124,27 | - |
07 dic 2023 | 0 Dividendo |
07 dic 2023 | 9.833 Guadagno in conto di capitale |
06 dic 2023 | 133,41 | 133,41 | 133,41 | 133,41 | 123,58 | - |
05 dic 2023 | 133,44 | 133,44 | 133,44 | 133,44 | 123,60 | - |
04 dic 2023 | 134,49 | 134,49 | 134,49 | 134,49 | 124,58 | - |
*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...