Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | 10 |
20 mag 2024 | 151,62 | 151,62 | 151,62 | 151,62 | 151,62 | - |
17 mag 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 150,70 | - |
16 mag 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
15 mag 2024 | 149,18 | 149,18 | 149,18 | 149,18 | 149,18 | - |
14 mag 2024 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
13 mag 2024 | 150,48 | 150,48 | 150,48 | 150,48 | 150,48 | - |
10 mag 2024 | 148,98 | 148,98 | 148,98 | 148,98 | 148,98 | - |
09 mag 2024 | 146,52 | 146,52 | 146,52 | 146,52 | 146,52 | - |
08 mag 2024 | 149,14 | 149,14 | 149,14 | 149,14 | 149,14 | - |
07 mag 2024 | 148,84 | 148,84 | 148,84 | 148,84 | 148,84 | - |
06 mag 2024 | 146,20 | 149,08 | 146,20 | 149,08 | 149,08 | 10 |
03 mag 2024 | 144,58 | 144,58 | 144,58 | 144,58 | 144,58 | - |
02 mag 2024 | 141,32 | 141,32 | 141,32 | 141,32 | 141,32 | - |
30 apr 2024 | 144,32 | 144,32 | 144,32 | 144,32 | 144,32 | - |
29 apr 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
26 apr 2024 | 141,92 | 141,92 | 141,92 | 141,92 | 141,92 | - |
25 apr 2024 | 142,68 | 142,68 | 142,68 | 142,68 | 142,68 | - |
24 apr 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
23 apr 2024 | 140,46 | 140,46 | 140,46 | 140,46 | 140,46 | - |
23 apr 2024 | 0.5 Dividendo |
22 apr 2024 | 140,46 | 140,46 | 140,46 | 140,46 | 139,96 | - |
19 apr 2024 | 141,62 | 141,62 | 141,62 | 141,62 | 141,12 | - |
18 apr 2024 | 141,70 | 141,70 | 141,70 | 141,70 | 141,20 | - |
17 apr 2024 | 142,82 | 142,82 | 142,82 | 142,82 | 142,31 | - |
16 apr 2024 | 145,88 | 145,88 | 145,88 | 145,88 | 145,36 | - |
15 apr 2024 | 149,74 | 149,74 | 149,74 | 149,74 | 149,21 | - |
12 apr 2024 | 148,18 | 148,18 | 148,18 | 148,18 | 147,65 | - |
11 apr 2024 | 144,76 | 144,76 | 144,76 | 144,76 | 144,24 | - |
10 apr 2024 | 152,08 | 152,08 | 152,08 | 152,08 | 151,54 | - |
09 apr 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 150,48 | - |
08 apr 2024 | 152,38 | 152,38 | 152,38 | 152,38 | 151,84 | - |
05 apr 2024 | 150,48 | 150,48 | 150,48 | 150,48 | 149,94 | - |
04 apr 2024 | 152,44 | 152,44 | 152,44 | 152,44 | 151,90 | - |
03 apr 2024 | 149,56 | 149,56 | 149,56 | 149,56 | 149,03 | - |
02 apr 2024 | 155,42 | 155,42 | 155,42 | 155,42 | 154,87 | - |
28 mar 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 154,70 | - |
27 mar 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 152,11 | - |
26 mar 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 152,11 | - |
25 mar 2024 | 153,25 | 153,25 | 153,25 | 153,25 | 152,70 | - |
22 mar 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,36 | - |
21 mar 2024 | 149,35 | 149,35 | 149,35 | 149,35 | 148,82 | - |
20 mar 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 145,83 | - |
19 mar 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,09 | - |
18 mar 2024 | 143,25 | 143,25 | 143,25 | 143,25 | 142,74 | - |
15 mar 2024 | 139,75 | 139,75 | 139,75 | 139,75 | 139,25 | - |
14 mar 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,07 | - |
13 mar 2024 | 151,10 | 151,10 | 151,10 | 151,10 | 150,56 | - |
12 mar 2024 | 149,70 | 149,70 | 149,70 | 149,70 | 149,17 | - |
11 mar 2024 | 149,05 | 149,05 | 149,05 | 149,05 | 148,52 | - |
08 mar 2024 | 149,35 | 149,35 | 149,35 | 149,35 | 148,82 | - |
07 mar 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,13 | - |
06 mar 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 145,53 | - |
05 mar 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 146,18 | - |
04 mar 2024 | 147,75 | 147,75 | 147,75 | 147,75 | 147,22 | - |
01 mar 2024 | 146,05 | 146,05 | 146,05 | 146,05 | 145,53 | - |
29 feb 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 140,55 | - |
28 feb 2024 | 141,20 | 141,20 | 141,20 | 141,20 | 140,70 | - |
27 feb 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 140,60 | - |
26 feb 2024 | 142,30 | 142,30 | 142,30 | 142,30 | 141,79 | - |
23 feb 2024 | 141,15 | 141,15 | 141,15 | 141,15 | 140,65 | - |
22 feb 2024 | 139,65 | 139,65 | 139,65 | 139,65 | 139,15 | - |
21 feb 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,26 | - |
20 feb 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,81 | - |
19 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 137,11 | - |
16 feb 2024 | 142,65 | 142,65 | 142,65 | 142,65 | 142,14 | - |
15 feb 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,29 | - |
14 feb 2024 | 140,80 | 140,80 | 140,80 | 140,80 | 140,30 | - |
13 feb 2024 | 145,75 | 145,75 | 145,75 | 145,75 | 145,23 | - |
12 feb 2024 | 140,95 | 140,95 | 140,95 | 140,95 | 140,45 | - |
09 feb 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 140,85 | - |
08 feb 2024 | 140,85 | 140,85 | 140,85 | 140,85 | 140,35 | - |
07 feb 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 138,95 | - |
06 feb 2024 | 141,00 | 141,00 | 141,00 | 141,00 | 140,50 | - |
05 feb 2024 | 141,80 | 141,80 | 141,80 | 141,80 | 141,30 | - |
02 feb 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,25 | - |
01 feb 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 137,56 | - |
31 gen 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,36 | - |
30 gen 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 136,71 | - |
29 gen 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,42 | - |
26 gen 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,91 | - |
25 gen 2024 | 132,90 | 132,90 | 132,90 | 132,90 | 132,43 | - |
24 gen 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 134,77 | - |
23 gen 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 137,96 | - |
23 gen 2024 | 0.5 Dividendo |
22 gen 2024 | 138,45 | 138,45 | 138,45 | 138,45 | 137,46 | - |
19 gen 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,32 | - |
18 gen 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 135,42 | - |
17 gen 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 136,81 | - |
16 gen 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 136,71 | - |
15 gen 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 139,49 | - |
12 gen 2024 | 140,50 | 140,50 | 140,50 | 140,50 | 139,49 | - |
11 gen 2024 | 139,05 | 139,10 | 139,05 | 139,10 | 138,10 | 10 |
10 gen 2024 | 135,65 | 135,65 | 135,65 | 135,65 | 134,68 | - |
09 gen 2024 | 135,15 | 135,15 | 135,15 | 135,15 | 134,18 | - |
08 gen 2024 | 132,25 | 132,25 | 132,25 | 132,25 | 131,30 | - |
05 gen 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 130,56 | - |
04 gen 2024 | 132,35 | 132,35 | 132,35 | 132,35 | 131,40 | - |
03 gen 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 132,40 | - |
02 gen 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,24 | - |
*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...