Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | 25 |
24 apr 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
23 apr 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
22 apr 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
19 apr 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
18 apr 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
17 apr 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
16 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
15 apr 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
12 apr 2024 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
11 apr 2024 | 121,75 | 121,75 | 121,75 | 121,75 | 121,75 | - |
10 apr 2024 | 121,60 | 121,60 | 121,60 | 121,60 | 121,60 | - |
09 apr 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
08 apr 2024 | 119,75 | 119,75 | 119,75 | 119,75 | 119,75 | - |
05 apr 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 119,85 | - |
05 apr 2024 | 0.75 Dividendo |
04 apr 2024 | 121,50 | 121,50 | 121,50 | 121,50 | 120,75 | - |
03 apr 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,05 | - |
02 apr 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 123,93 | - |
28 mar 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 119,51 | - |
27 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
26 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
25 mar 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 117,97 | - |
22 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 117,37 | - |
21 mar 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 115,63 | - |
20 mar 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,32 | - |
19 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,53 | - |
18 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 116,53 | - |
15 mar 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 115,33 | - |
14 mar 2024 | 117,65 | 117,65 | 117,65 | 117,65 | 116,92 | - |
13 mar 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 117,27 | - |
12 mar 2024 | 117,75 | 117,75 | 117,75 | 117,75 | 117,02 | - |
11 mar 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 114,74 | - |
08 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 114,89 | - |
07 mar 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 114,84 | - |
06 mar 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,25 | - |
05 mar 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 113,45 | - |
04 mar 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 113,30 | - |
01 mar 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 114,29 | - |
29 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 114,44 | - |
28 feb 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,23 | - |
27 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 114,79 | - |
26 feb 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 115,83 | - |
23 feb 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 114,44 | - |
22 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 115,78 | - |
21 feb 2024 | 113,70 | 113,70 | 113,70 | 113,70 | 113,00 | - |
20 feb 2024 | 114,05 | 114,05 | 114,05 | 114,05 | 113,35 | - |
19 feb 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 113,64 | - |
16 feb 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 115,28 | - |
15 feb 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 117,77 | - |
14 feb 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 117,92 | - |
13 feb 2024 | 119,90 | 119,90 | 119,90 | 119,90 | 119,16 | - |
12 feb 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 115,98 | - |
09 feb 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 115,93 | - |
08 feb 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 116,72 | - |
07 feb 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,32 | - |
06 feb 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 113,64 | - |
05 feb 2024 | 115,05 | 115,05 | 115,05 | 115,05 | 114,34 | - |
02 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 115,53 | - |
01 feb 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 117,57 | - |
31 gen 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 117,62 | - |
30 gen 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 117,92 | - |
29 gen 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 118,71 | - |
26 gen 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 118,27 | - |
25 gen 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,23 | - |
24 gen 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,12 | - |
23 gen 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 118,32 | - |
22 gen 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,15 | - |
19 gen 2024 | 122,55 | 122,55 | 122,55 | 122,55 | 121,79 | - |
18 gen 2024 | 121,90 | 121,90 | 121,90 | 121,90 | 121,15 | - |
17 gen 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,25 | - |
16 gen 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 121,45 | - |
16 gen 2024 | 0.71 Dividendo |
15 gen 2024 | 122,95 | 122,95 | 122,95 | 122,95 | 121,49 | - |
12 gen 2024 | 122,95 | 122,95 | 122,95 | 122,95 | 121,49 | - |
11 gen 2024 | 124,35 | 124,35 | 124,35 | 124,35 | 122,87 | - |
10 gen 2024 | 129,15 | 129,15 | 129,15 | 129,15 | 127,61 | - |
09 gen 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 126,87 | - |
08 gen 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 126,92 | - |
05 gen 2024 | 127,75 | 127,75 | 127,75 | 127,75 | 126,23 | - |
04 gen 2024 | 127,20 | 127,20 | 127,20 | 127,20 | 125,68 | - |
03 gen 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 126,18 | - |
02 gen 2024 | 124,35 | 124,35 | 124,35 | 124,35 | 122,87 | - |
29 dic 2023 | 123,70 | 123,75 | 123,55 | 123,75 | 122,28 | - |
28 dic 2023 | 123,05 | 123,05 | 123,05 | 123,05 | 121,58 | - |
27 dic 2023 | 123,15 | 123,15 | 123,15 | 123,15 | 121,68 | - |
22 dic 2023 | 122,60 | 122,60 | 122,60 | 122,60 | 121,14 | - |
21 dic 2023 | 122,75 | 122,75 | 122,75 | 122,75 | 121,29 | - |
20 dic 2023 | 123,85 | 123,85 | 123,85 | 123,85 | 122,37 | - |
19 dic 2023 | 123,55 | 123,55 | 123,55 | 123,55 | 122,08 | - |
18 dic 2023 | 123,20 | 123,20 | 123,20 | 123,20 | 121,73 | - |
15 dic 2023 | 124,30 | 124,30 | 124,30 | 124,30 | 122,82 | - |
14 dic 2023 | 128,90 | 128,90 | 128,90 | 128,90 | 127,36 | - |
13 dic 2023 | 128,55 | 128,55 | 128,55 | 128,55 | 127,02 | - |
12 dic 2023 | 126,35 | 126,35 | 126,35 | 126,35 | 124,84 | - |
11 dic 2023 | 125,50 | 125,50 | 125,50 | 125,50 | 124,01 | - |
08 dic 2023 | 124,60 | 124,60 | 124,60 | 124,60 | 123,12 | - |
07 dic 2023 | 124,50 | 124,50 | 124,50 | 124,50 | 123,02 | - |
06 dic 2023 | 124,45 | 124,45 | 124,45 | 124,45 | 122,97 | - |
05 dic 2023 | 125,90 | 125,90 | 125,90 | 125,90 | 124,40 | - |
*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...