Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
02 mag 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
30 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
29 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
26 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
25 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
24 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
23 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
22 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
19 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
18 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
17 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
16 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
15 apr 2024 | 172,16 | 172,16 | 172,16 | 168,07 | 168,07 | 20 |
12 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
11 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
10 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
09 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
08 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
05 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
04 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
03 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
02 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
01 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
28 mar 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
27 mar 2024 | 168,00 | 168,20 | 167,95 | 168,07 | 168,07 | 363 |
26 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
25 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
22 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
21 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
20 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
19 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
18 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
15 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
14 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
13 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
12 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
11 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
08 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
07 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
06 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
05 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
04 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
01 mar 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
29 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
28 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 156,42 | 200 |
26 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
23 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
22 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
21 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
20 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
19 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
16 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | - |
15 feb 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 155,36 | 194 |
14 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
13 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
12 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
09 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
08 feb 2024 | 148,20 | 148,20 | 148,20 | 152,82 | 152,04 | 48 |
07 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
06 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
05 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
02 feb 2024 | 140,87 | 140,87 | 140,87 | 152,82 | 152,04 | 33 |
01 feb 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
31 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
30 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
29 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | - |
26 gen 2024 | 152,82 | 152,82 | 152,82 | 152,82 | 152,04 | 142 |
25 gen 2024 | 156,13 | 156,13 | 156,13 | 156,13 | 155,34 | 200 |
24 gen 2024 | 149,61 | 149,61 | 149,61 | 149,61 | 148,85 | - |
23 gen 2024 | 149,61 | 149,61 | 149,61 | 149,61 | 148,85 | - |
22 gen 2024 | 153,24 | 153,24 | 153,24 | 149,61 | 148,85 | 7 |
19 gen 2024 | 148,95 | 149,61 | 148,95 | 149,61 | 148,85 | 138 |
18 gen 2024 | 140,03 | 140,03 | 140,03 | 140,03 | 139,32 | - |
17 gen 2024 | 140,03 | 140,03 | 140,03 | 140,03 | 139,32 | 480 |
16 gen 2024 | 139,11 | 139,11 | 139,11 | 139,11 | 138,40 | 79 |
15 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
12 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
11 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
10 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
09 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
08 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
05 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
04 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
03 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
02 gen 2024 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
29 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
28 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
27 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
26 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
22 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
21 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
20 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
19 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
18 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
15 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
14 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | - |
13 dic 2023 | 136,67 | 136,67 | 136,67 | 136,67 | 135,97 | 175 |
*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...