Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 138,73 | 138,73 | 138,73 | 138,73 | 138,73 | - |
17 apr 2024 | 138,08 | 138,08 | 138,08 | 138,08 | 138,08 | - |
16 apr 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
15 apr 2024 | 138,96 | 138,96 | 138,96 | 138,96 | 138,96 | - |
12 apr 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
11 apr 2024 | 141,91 | 141,91 | 141,91 | 141,91 | 141,91 | - |
10 apr 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
09 apr 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 144,13 | - |
08 apr 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
05 apr 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
04 apr 2024 | 142,97 | 142,97 | 142,97 | 142,97 | 142,97 | - |
03 apr 2024 | 144,64 | 144,64 | 144,64 | 144,64 | 144,64 | - |
02 apr 2024 | 144,49 | 144,49 | 144,49 | 144,49 | 144,49 | - |
01 apr 2024 | 145,54 | 145,54 | 145,54 | 145,54 | 145,54 | - |
28 mar 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
27 mar 2024 | 145,32 | 145,32 | 145,32 | 145,32 | 145,32 | - |
26 mar 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
25 mar 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
22 mar 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
21 mar 2024 | 144,62 | 144,62 | 144,62 | 144,62 | 144,62 | - |
20 mar 2024 | 143,23 | 143,23 | 143,23 | 143,23 | 143,23 | - |
19 mar 2024 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
18 mar 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
15 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
14 mar 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 140,20 | - |
13 mar 2024 | 141,06 | 141,06 | 141,06 | 141,06 | 141,06 | - |
12 mar 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
11 mar 2024 | 139,92 | 139,92 | 139,92 | 139,92 | 139,92 | - |
08 mar 2024 | 139,67 | 139,67 | 139,67 | 139,67 | 139,67 | - |
07 mar 2024 | 139,53 | 139,53 | 139,53 | 139,53 | 139,53 | - |
06 mar 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
05 mar 2024 | 137,88 | 137,88 | 137,88 | 137,88 | 137,88 | - |
04 mar 2024 | 137,96 | 137,96 | 137,96 | 137,96 | 137,96 | - |
01 mar 2024 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
29 feb 2024 | 137,95 | 137,95 | 137,95 | 137,95 | 137,95 | - |
28 feb 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
27 feb 2024 | 137,36 | 137,36 | 137,36 | 137,36 | 137,36 | - |
26 feb 2024 | 136,52 | 136,52 | 136,52 | 136,52 | 136,52 | - |
23 feb 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
22 feb 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
21 feb 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
20 feb 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
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 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
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 | 134,08 | 134,08 | 134,08 | 134,08 | 134,08 | - |
06 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
05 feb 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 133,05 | - |
02 feb 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
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 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
29 gen 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
26 gen 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
25 gen 2024 | 132,79 | 132,79 | 132,79 | 132,79 | 132,79 | - |
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 | 133,09 | 133,09 | 133,09 | 133,09 | 133,09 | - |
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 | 132,08 | 132,08 | 132,08 | 132,08 | 132,08 | - |
21 dic 2023 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
20 dic 2023 | 130,55 | 130,55 | 130,55 | 130,55 | 130,55 | - |
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 | 1.575 Dividendo |
13 dic 2023 | 130,55 | 130,55 | 130,55 | 130,55 | 128,98 | - |
12 dic 2023 | 127,81 | 127,81 | 127,81 | 127,81 | 126,27 | - |
11 dic 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 126,22 | - |
08 dic 2023 | 127,24 | 127,24 | 127,24 | 127,24 | 125,70 | - |
07 dic 2023 | 126,34 | 126,34 | 126,34 | 126,34 | 124,82 | - |
06 dic 2023 | 125,39 | 125,39 | 125,39 | 125,39 | 123,88 | - |
05 dic 2023 | 126,02 | 126,02 | 126,02 | 126,02 | 124,50 | - |
04 dic 2023 | 127,29 | 127,29 | 127,29 | 127,29 | 125,75 | - |
01 dic 2023 | 127,44 | 127,44 | 127,44 | 127,44 | 125,90 | - |
30 nov 2023 | 125,78 | 125,78 | 125,78 | 125,78 | 124,26 | - |
29 nov 2023 | 124,65 | 124,65 | 124,65 | 124,65 | 123,15 | - |
28 nov 2023 | 123,38 | 123,38 | 123,38 | 123,38 | 121,89 | - |
27 nov 2023 | 123,23 | 123,23 | 123,23 | 123,23 | 121,74 | - |
*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...