Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | 80 |
03 lug 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
02 lug 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
01 lug 2024 | 134,74 | 134,74 | 134,74 | 134,74 | 134,74 | - |
28 giu 2024 | 135,94 | 135,94 | 135,94 | 135,94 | 135,94 | - |
27 giu 2024 | 138,40 | 138,40 | 138,40 | 138,40 | 138,40 | - |
26 giu 2024 | 138,16 | 138,16 | 138,16 | 138,16 | 138,16 | - |
25 giu 2024 | 138,58 | 138,58 | 138,58 | 138,58 | 138,58 | - |
24 giu 2024 | 138,90 | 138,90 | 138,90 | 138,90 | 138,90 | - |
21 giu 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
20 giu 2024 | 137,88 | 137,88 | 137,88 | 137,88 | 137,88 | - |
19 giu 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
18 giu 2024 | 139,88 | 139,88 | 139,88 | 139,88 | 139,88 | - |
17 giu 2024 | 135,84 | 135,84 | 135,84 | 135,84 | 135,84 | - |
14 giu 2024 | 135,24 | 135,24 | 135,24 | 135,24 | 135,24 | - |
13 giu 2024 | 132,98 | 132,98 | 132,98 | 132,98 | 132,98 | - |
12 giu 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 134,20 | - |
11 giu 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 133,44 | - |
11 giu 2024 | 0.3675 Dividendo |
10 giu 2024 | 133,58 | 133,58 | 133,58 | 133,58 | 133,21 | - |
07 giu 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 131,66 | - |
06 giu 2024 | 132,04 | 132,04 | 132,04 | 132,04 | 131,68 | - |
05 giu 2024 | 129,38 | 129,38 | 129,38 | 129,38 | 129,02 | - |
04 giu 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 128,55 | - |
03 giu 2024 | 128,58 | 128,58 | 128,58 | 128,58 | 128,23 | - |
31 mag 2024 | 128,68 | 128,68 | 128,68 | 128,68 | 128,33 | - |
30 mag 2024 | 127,26 | 127,26 | 127,26 | 127,26 | 126,91 | - |
29 mag 2024 | 126,28 | 126,28 | 126,28 | 126,28 | 125,93 | - |
28 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,40 | - |
27 mag 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,14 | - |
24 mag 2024 | 130,80 | 130,80 | 130,80 | 130,80 | 130,44 | - |
23 mag 2024 | 121,12 | 121,12 | 121,12 | 121,12 | 120,79 | - |
22 mag 2024 | 121,82 | 121,82 | 121,82 | 121,82 | 121,48 | - |
21 mag 2024 | 120,52 | 120,52 | 120,52 | 120,52 | 120,19 | - |
20 mag 2024 | 121,26 | 121,26 | 121,26 | 121,26 | 120,93 | - |
17 mag 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 122,86 | - |
16 mag 2024 | 121,78 | 121,78 | 121,78 | 121,78 | 121,44 | - |
15 mag 2024 | 122,34 | 122,34 | 122,34 | 122,34 | 122,00 | - |
14 mag 2024 | 123,40 | 123,40 | 123,40 | 123,40 | 123,06 | - |
13 mag 2024 | 123,52 | 123,52 | 123,52 | 123,52 | 123,18 | - |
10 mag 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 124,84 | - |
09 mag 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 122,74 | - |
08 mag 2024 | 122,16 | 122,16 | 122,16 | 122,16 | 121,82 | - |
07 mag 2024 | 122,92 | 122,92 | 122,92 | 122,92 | 122,58 | - |
06 mag 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,03 | - |
03 mag 2024 | 119,36 | 119,36 | 119,36 | 119,36 | 119,03 | - |
02 mag 2024 | 118,82 | 118,82 | 118,82 | 118,82 | 118,49 | - |
30 apr 2024 | 122,02 | 122,02 | 122,02 | 122,02 | 121,68 | - |
29 apr 2024 | 124,64 | 124,64 | 124,64 | 124,64 | 124,30 | - |
26 apr 2024 | 123,06 | 123,06 | 123,06 | 123,06 | 122,72 | - |
25 apr 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,34 | - |
24 apr 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 123,80 | - |
23 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 124,92 | - |
22 apr 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,66 | - |
19 apr 2024 | 122,74 | 122,74 | 122,74 | 122,74 | 122,40 | - |
18 apr 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 123,88 | - |
17 apr 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,37 | - |
16 apr 2024 | 125,30 | 125,30 | 125,30 | 125,30 | 124,96 | - |
15 apr 2024 | 127,74 | 127,74 | 127,74 | 127,74 | 127,39 | - |
12 apr 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 129,88 | - |
11 apr 2024 | 128,28 | 128,28 | 128,28 | 128,28 | 127,93 | - |
10 apr 2024 | 128,52 | 128,52 | 128,52 | 128,52 | 128,17 | - |
09 apr 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,39 | - |
08 apr 2024 | 128,20 | 128,20 | 128,20 | 128,20 | 127,85 | - |
05 apr 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,35 | - |
04 apr 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 129,90 | - |
03 apr 2024 | 132,62 | 132,62 | 132,62 | 132,62 | 132,26 | - |
02 apr 2024 | 134,72 | 134,72 | 134,72 | 134,72 | 134,35 | - |
28 mar 2024 | 135,74 | 135,74 | 135,74 | 135,74 | 135,37 | - |
27 mar 2024 | 133,64 | 133,64 | 133,64 | 133,64 | 133,27 | - |
26 mar 2024 | 133,14 | 133,14 | 133,14 | 133,14 | 132,77 | - |
25 mar 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,23 | - |
22 mar 2024 | 135,72 | 135,72 | 135,72 | 135,72 | 135,35 | - |
21 mar 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,43 | - |
20 mar 2024 | 134,62 | 134,62 | 134,62 | 134,62 | 134,25 | - |
19 mar 2024 | 132,60 | 132,60 | 132,60 | 132,60 | 132,24 | - |
18 mar 2024 | 133,20 | 133,20 | 133,20 | 133,20 | 132,83 | - |
15 mar 2024 | 134,08 | 134,08 | 134,08 | 134,08 | 133,71 | - |
14 mar 2024 | 134,12 | 134,12 | 134,12 | 134,12 | 133,75 | - |
14 mar 2024 | 0.3675 Dividendo |
13 mar 2024 | 133,76 | 133,76 | 133,76 | 133,76 | 133,03 | - |
12 mar 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 132,59 | - |
11 mar 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 132,29 | - |
08 mar 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 132,29 | - |
07 mar 2024 | 135,22 | 135,22 | 135,22 | 135,22 | 134,48 | - |
06 mar 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 132,79 | - |
05 mar 2024 | 137,30 | 137,30 | 137,30 | 137,30 | 136,55 | - |
04 mar 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 136,59 | - |
01 mar 2024 | 137,68 | 137,68 | 137,68 | 137,68 | 136,92 | - |
29 feb 2024 | 138,28 | 138,28 | 138,28 | 138,28 | 137,52 | - |
28 feb 2024 | 137,60 | 137,60 | 137,60 | 137,60 | 136,84 | - |
27 feb 2024 | 135,68 | 135,68 | 135,68 | 135,68 | 134,93 | - |
26 feb 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 135,39 | - |
23 feb 2024 | 135,74 | 135,74 | 135,74 | 135,74 | 134,99 | - |
22 feb 2024 | 133,52 | 133,52 | 133,52 | 133,52 | 132,79 | - |
21 feb 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 132,37 | - |
20 feb 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 132,61 | - |
19 feb 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 132,59 | - |
16 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 132,83 | - |
15 feb 2024 | 134,56 | 134,56 | 134,56 | 134,56 | 133,82 | - |
*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...