Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
01 mag 2024 | 139,19 | 139,19 | 139,19 | 139,19 | 139,19 | - |
30 apr 2024 | 139,77 | 139,77 | 139,77 | 139,77 | 139,77 | - |
29 apr 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 142,20 | - |
26 apr 2024 | 141,96 | 141,96 | 141,96 | 141,96 | 141,96 | - |
25 apr 2024 | 141,52 | 141,52 | 141,52 | 141,52 | 141,52 | - |
24 apr 2024 | 142,33 | 142,33 | 142,33 | 142,33 | 142,33 | - |
23 apr 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
22 apr 2024 | 141,45 | 141,45 | 141,45 | 141,45 | 141,45 | - |
19 apr 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 139,94 | - |
18 apr 2024 | 138,75 | 138,75 | 138,75 | 138,75 | 138,75 | - |
17 apr 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
16 apr 2024 | 138,03 | 138,03 | 138,03 | 138,03 | 138,03 | - |
15 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
12 apr 2024 | 139,93 | 139,93 | 139,93 | 139,93 | 139,93 | - |
11 apr 2024 | 141,92 | 141,92 | 141,92 | 141,92 | 141,92 | - |
10 apr 2024 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
09 apr 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | - |
08 apr 2024 | 144,22 | 144,22 | 144,22 | 144,22 | 144,22 | - |
05 apr 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 143,94 | - |
04 apr 2024 | 142,98 | 142,98 | 142,98 | 142,98 | 142,98 | - |
03 apr 2024 | 144,65 | 144,65 | 144,65 | 144,65 | 144,65 | - |
02 apr 2024 | 144,50 | 144,50 | 144,50 | 144,50 | 144,50 | - |
01 apr 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,55 | - |
28 mar 2024 | 146,21 | 146,21 | 146,21 | 146,21 | 146,21 | - |
27 mar 2024 | 145,33 | 145,33 | 145,33 | 145,33 | 145,33 | - |
26 mar 2024 | 143,62 | 143,62 | 143,62 | 143,62 | 143,62 | - |
25 mar 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
22 mar 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | - |
21 mar 2024 | 144,62 | 144,62 | 144,62 | 144,62 | 144,62 | - |
20 mar 2024 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
19 mar 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 141,43 | - |
18 mar 2024 | 140,70 | 140,70 | 140,70 | 140,70 | 140,70 | - |
15 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
14 mar 2024 | 140,21 | 140,21 | 140,21 | 140,21 | 140,21 | - |
13 mar 2024 | 141,07 | 141,07 | 141,07 | 141,07 | 141,07 | - |
12 mar 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
11 mar 2024 | 139,93 | 139,93 | 139,93 | 139,93 | 139,93 | - |
08 mar 2024 | 139,68 | 139,68 | 139,68 | 139,68 | 139,68 | - |
07 mar 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,54 | - |
06 mar 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
05 mar 2024 | 137,89 | 137,89 | 137,89 | 137,89 | 137,89 | - |
04 mar 2024 | 137,97 | 137,97 | 137,97 | 137,97 | 137,97 | - |
01 mar 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
29 feb 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
28 feb 2024 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
27 feb 2024 | 137,37 | 137,37 | 137,37 | 137,37 | 137,37 | - |
26 feb 2024 | 136,53 | 136,53 | 136,53 | 136,53 | 136,53 | - |
23 feb 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
22 feb 2024 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
21 feb 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
20 feb 2024 | 135,39 | 135,39 | 135,39 | 135,39 | 135,39 | - |
16 feb 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
15 feb 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
14 feb 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 134,79 | - |
13 feb 2024 | 133,33 | 133,33 | 133,33 | 133,33 | 133,33 | - |
12 feb 2024 | 135,88 | 135,88 | 135,88 | 135,88 | 135,88 | - |
09 feb 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
08 feb 2024 | 134,64 | 134,64 | 134,64 | 134,64 | 134,64 | - |
07 feb 2024 | 134,09 | 134,09 | 134,09 | 134,09 | 134,09 | - |
06 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
05 feb 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
02 feb 2024 | 134,31 | 134,31 | 134,31 | 134,31 | 134,31 | - |
01 feb 2024 | 134,58 | 134,58 | 134,58 | 134,58 | 134,58 | - |
31 gen 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
30 gen 2024 | 135,47 | 135,47 | 135,47 | 135,47 | 135,47 | - |
29 gen 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
26 gen 2024 | 133,87 | 133,87 | 133,87 | 133,87 | 133,87 | - |
25 gen 2024 | 132,80 | 132,80 | 132,80 | 132,80 | 132,80 | - |
24 gen 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
23 gen 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,61 | - |
22 gen 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
19 gen 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
18 gen 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
17 gen 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
16 gen 2024 | 129,85 | 129,85 | 129,85 | 129,85 | 129,85 | - |
12 gen 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 130,65 | - |
11 gen 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
10 gen 2024 | 131,29 | 131,29 | 131,29 | 131,29 | 131,29 | - |
09 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
08 gen 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
05 gen 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
04 gen 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
03 gen 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
02 gen 2024 | 132,89 | 132,89 | 132,89 | 132,89 | 132,89 | - |
29 dic 2023 | 132,51 | 132,51 | 132,51 | 132,51 | 132,51 | - |
28 dic 2023 | 133,08 | 133,08 | 133,08 | 133,08 | 133,08 | - |
27 dic 2023 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
26 dic 2023 | 132,84 | 132,84 | 132,84 | 132,84 | 132,84 | - |
22 dic 2023 | 132,07 | 132,07 | 132,07 | 132,07 | 132,07 | - |
21 dic 2023 | 131,82 | 131,82 | 131,82 | 131,82 | 131,82 | - |
20 dic 2023 | 130,54 | 130,54 | 130,54 | 130,54 | 130,54 | - |
19 dic 2023 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
18 dic 2023 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
15 dic 2023 | 131,31 | 131,31 | 131,31 | 131,31 | 131,31 | - |
14 dic 2023 | 131,77 | 131,77 | 131,77 | 131,77 | 131,77 | - |
14 dic 2023 | 1.613 Dividendo |
13 dic 2023 | 130,58 | 130,58 | 130,58 | 130,58 | 128,97 | - |
12 dic 2023 | 127,84 | 127,84 | 127,84 | 127,84 | 126,26 | - |
*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...