Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
03 lug 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
02 lug 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
01 lug 2024 | 118,57 | 118,57 | 118,57 | 118,57 | 118,57 | - |
28 giu 2024 | 118,82 | 118,82 | 118,82 | 118,82 | 118,82 | - |
27 giu 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
26 giu 2024 | 118,99 | 118,99 | 118,99 | 118,99 | 118,99 | - |
25 giu 2024 | 119,78 | 119,78 | 119,78 | 119,78 | 119,78 | - |
24 giu 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
21 giu 2024 | 119,17 | 119,17 | 119,17 | 119,17 | 119,17 | - |
20 giu 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
18 giu 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
17 giu 2024 | 118,41 | 118,41 | 118,41 | 118,41 | 118,41 | - |
14 giu 2024 | 117,94 | 117,94 | 117,94 | 117,94 | 117,94 | - |
13 giu 2024 | 118,99 | 118,99 | 118,99 | 118,99 | 118,99 | - |
13 giu 2024 | 0 Dividendo |
13 giu 2024 | 0.002 Guadagno in conto di capitale |
12 giu 2024 | 119,90 | 119,90 | 119,90 | 119,90 | 119,90 | - |
11 giu 2024 | 118,73 | 118,73 | 118,73 | 118,73 | 118,73 | - |
10 giu 2024 | 119,59 | 119,59 | 119,59 | 119,59 | 119,59 | - |
07 giu 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
06 giu 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
05 giu 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,36 | - |
04 giu 2024 | 118,13 | 118,13 | 118,13 | 118,13 | 118,13 | - |
03 giu 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
31 mag 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
30 mag 2024 | 119,68 | 119,68 | 119,68 | 119,68 | 119,68 | - |
29 mag 2024 | 119,11 | 119,11 | 119,11 | 119,11 | 119,11 | - |
28 mag 2024 | 120,51 | 120,51 | 120,51 | 120,51 | 120,51 | - |
24 mag 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
23 mag 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
22 mag 2024 | 120,46 | 120,46 | 120,46 | 120,46 | 120,46 | - |
21 mag 2024 | 121,45 | 121,45 | 121,45 | 121,45 | 121,45 | - |
20 mag 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
17 mag 2024 | 121,73 | 121,73 | 121,73 | 121,73 | 121,73 | - |
16 mag 2024 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
15 mag 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,83 | - |
14 mag 2024 | 120,59 | 120,59 | 120,59 | 120,59 | 120,59 | - |
13 mag 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
10 mag 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
09 mag 2024 | 120,24 | 120,24 | 120,24 | 120,24 | 120,24 | - |
08 mag 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
07 mag 2024 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
06 mag 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
03 mag 2024 | 117,58 | 117,58 | 117,58 | 117,58 | 117,58 | - |
02 mag 2024 | 116,69 | 116,69 | 116,69 | 116,69 | 116,69 | - |
01 mag 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
30 apr 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 115,55 | - |
29 apr 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 117,43 | - |
26 apr 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,64 | - |
25 apr 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
24 apr 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
23 apr 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,55 | - |
22 apr 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
19 apr 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
18 apr 2024 | 113,66 | 113,66 | 113,66 | 113,66 | 113,66 | - |
17 apr 2024 | 113,79 | 113,79 | 113,79 | 113,79 | 113,79 | - |
16 apr 2024 | 114,12 | 114,12 | 114,12 | 114,12 | 114,12 | - |
15 apr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
12 apr 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
11 apr 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
10 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
09 apr 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
08 apr 2024 | 119,67 | 119,67 | 119,67 | 119,67 | 119,67 | - |
05 apr 2024 | 119,59 | 119,59 | 119,59 | 119,59 | 119,59 | - |
04 apr 2024 | 118,41 | 118,41 | 118,41 | 118,41 | 118,41 | - |
03 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
02 apr 2024 | 119,59 | 119,59 | 119,59 | 119,59 | 119,59 | - |
01 apr 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
28 mar 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
27 mar 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
26 mar 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
25 mar 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
22 mar 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
21 mar 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
20 mar 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
19 mar 2024 | 116,03 | 116,03 | 116,03 | 116,03 | 116,03 | - |
18 mar 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
15 mar 2024 | 115,28 | 115,28 | 115,28 | 115,28 | 115,28 | - |
14 mar 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
13 mar 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
12 mar 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
11 mar 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
08 mar 2024 | 114,63 | 114,63 | 114,63 | 114,63 | 114,63 | - |
07 mar 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
06 mar 2024 | 113,83 | 113,83 | 113,83 | 113,83 | 113,83 | - |
05 mar 2024 | 113,24 | 113,24 | 113,24 | 113,24 | 113,24 | - |
04 mar 2024 | 113,23 | 113,23 | 113,23 | 113,23 | 113,23 | - |
01 mar 2024 | 113,13 | 113,13 | 113,13 | 113,13 | 113,13 | - |
29 feb 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
28 feb 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 111,80 | - |
27 feb 2024 | 111,74 | 111,74 | 111,74 | 111,74 | 111,74 | - |
26 feb 2024 | 111,08 | 111,08 | 111,08 | 111,08 | 111,08 | - |
23 feb 2024 | 111,52 | 111,52 | 111,52 | 111,52 | 111,52 | - |
22 feb 2024 | 110,84 | 110,84 | 110,84 | 110,84 | 110,84 | - |
21 feb 2024 | 109,63 | 109,63 | 109,63 | 109,63 | 109,63 | - |
20 feb 2024 | 109,06 | 109,06 | 109,06 | 109,06 | 109,06 | - |
16 feb 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
15 feb 2024 | 110,16 | 110,16 | 110,16 | 110,16 | 110,16 | - |
14 feb 2024 | 108,59 | 108,59 | 108,59 | 108,59 | 108,59 | - |
*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...