Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
30 apr 2024 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
29 apr 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
26 apr 2024 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
25 apr 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
24 apr 2024 | 123,18 | 123,18 | 123,18 | 123,18 | 123,18 | - |
23 apr 2024 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
22 apr 2024 | 121,85 | 121,85 | 121,85 | 121,85 | 121,85 | - |
19 apr 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 120,26 | - |
18 apr 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
17 apr 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
16 apr 2024 | 119,13 | 119,13 | 119,13 | 119,13 | 119,13 | - |
15 apr 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
12 apr 2024 | 120,37 | 120,37 | 120,37 | 120,37 | 120,37 | - |
11 apr 2024 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
10 apr 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,55 | - |
09 apr 2024 | 126,32 | 126,32 | 126,32 | 126,32 | 126,32 | - |
08 apr 2024 | 126,39 | 126,39 | 126,39 | 126,39 | 126,39 | - |
05 apr 2024 | 126,49 | 126,49 | 126,49 | 126,49 | 126,49 | - |
04 apr 2024 | 124,59 | 124,59 | 124,59 | 124,59 | 124,59 | - |
03 apr 2024 | 128,02 | 128,02 | 128,02 | 128,02 | 128,02 | - |
02 apr 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,31 | - |
01 apr 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,97 | - |
28 mar 2024 | 132,61 | 132,61 | 132,61 | 132,61 | 132,61 | - |
27 mar 2024 | 132,43 | 132,43 | 132,43 | 132,43 | 132,43 | - |
26 mar 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
25 mar 2024 | 129,54 | 129,54 | 129,54 | 129,54 | 129,54 | - |
22 mar 2024 | 132,78 | 132,78 | 132,78 | 132,78 | 132,78 | - |
21 mar 2024 | 132,78 | 132,78 | 132,78 | 132,78 | 132,78 | - |
20 mar 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
19 mar 2024 | 128,43 | 128,43 | 128,43 | 128,43 | 128,43 | - |
18 mar 2024 | 125,91 | 125,91 | 125,91 | 125,91 | 125,91 | - |
15 mar 2024 | 125,91 | 125,91 | 125,91 | 125,91 | 125,91 | - |
14 mar 2024 | 127,24 | 127,24 | 127,24 | 127,24 | 127,24 | - |
13 mar 2024 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
12 mar 2024 | 127,88 | 127,88 | 127,88 | 127,88 | 127,88 | - |
11 mar 2024 | 126,38 | 126,38 | 126,38 | 126,38 | 126,38 | - |
08 mar 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,10 | - |
07 mar 2024 | 126,54 | 126,54 | 126,54 | 126,54 | 126,54 | - |
06 mar 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
05 mar 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 125,13 | - |
04 mar 2024 | 127,81 | 127,81 | 127,81 | 127,81 | 127,81 | - |
01 mar 2024 | 128,49 | 128,49 | 128,49 | 128,49 | 128,49 | - |
29 feb 2024 | 127,91 | 127,91 | 127,91 | 127,91 | 127,91 | - |
28 feb 2024 | 127,56 | 127,56 | 127,56 | 127,56 | 127,56 | - |
27 feb 2024 | 127,60 | 127,60 | 127,60 | 127,60 | 127,60 | - |
26 feb 2024 | 128,27 | 128,27 | 128,27 | 128,27 | 128,27 | - |
23 feb 2024 | 128,71 | 128,71 | 128,71 | 128,71 | 128,71 | - |
22 feb 2024 | 128,37 | 128,37 | 128,37 | 128,37 | 128,37 | - |
21 feb 2024 | 125,45 | 125,45 | 125,45 | 125,45 | 125,45 | - |
20 feb 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
16 feb 2024 | 125,60 | 125,60 | 125,60 | 125,60 | 125,60 | - |
15 feb 2024 | 126,61 | 126,61 | 126,61 | 126,61 | 126,61 | - |
14 feb 2024 | 124,15 | 124,15 | 124,15 | 124,15 | 124,15 | - |
13 feb 2024 | 123,18 | 123,18 | 123,18 | 123,18 | 123,18 | - |
12 feb 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
09 feb 2024 | 125,85 | 125,85 | 125,85 | 125,85 | 125,85 | - |
08 feb 2024 | 126,28 | 126,28 | 126,28 | 126,28 | 126,28 | - |
07 feb 2024 | 125,91 | 125,91 | 125,91 | 125,91 | 125,91 | - |
06 feb 2024 | 124,91 | 124,91 | 124,91 | 124,91 | 124,91 | - |
05 feb 2024 | 124,01 | 124,01 | 124,01 | 124,01 | 124,01 | - |
02 feb 2024 | 125,84 | 125,84 | 125,84 | 125,84 | 125,84 | - |
01 feb 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
31 gen 2024 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
30 gen 2024 | 124,81 | 124,81 | 124,81 | 124,81 | 124,81 | - |
29 gen 2024 | 124,00 | 124,00 | 124,00 | 124,00 | 124,00 | - |
26 gen 2024 | 122,59 | 122,59 | 122,59 | 122,59 | 122,59 | - |
25 gen 2024 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
24 gen 2024 | 120,77 | 120,77 | 120,77 | 120,77 | 120,77 | - |
23 gen 2024 | 121,43 | 121,43 | 121,43 | 121,43 | 121,43 | - |
22 gen 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 122,09 | - |
19 gen 2024 | 121,21 | 121,21 | 121,21 | 121,21 | 121,21 | - |
18 gen 2024 | 118,73 | 118,73 | 118,73 | 118,73 | 118,73 | - |
17 gen 2024 | 117,46 | 117,46 | 117,46 | 117,46 | 117,46 | - |
16 gen 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
12 gen 2024 | 119,59 | 119,59 | 119,59 | 119,59 | 119,59 | - |
11 gen 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
10 gen 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
09 gen 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
08 gen 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
05 gen 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,01 | - |
04 gen 2024 | 118,93 | 118,93 | 118,93 | 118,93 | 118,93 | - |
03 gen 2024 | 118,82 | 118,82 | 118,82 | 118,82 | 118,82 | - |
02 gen 2024 | 120,67 | 120,67 | 120,67 | 120,67 | 120,67 | - |
29 dic 2023 | 120,55 | 120,55 | 120,55 | 120,55 | 120,55 | - |
28 dic 2023 | 120,80 | 120,80 | 120,80 | 120,80 | 120,80 | - |
27 dic 2023 | 120,49 | 120,49 | 120,49 | 120,49 | 120,49 | - |
26 dic 2023 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
22 dic 2023 | 118,83 | 118,83 | 118,83 | 118,83 | 118,83 | - |
21 dic 2023 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
20 dic 2023 | 117,04 | 117,04 | 117,04 | 117,04 | 117,04 | - |
19 dic 2023 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
18 dic 2023 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
15 dic 2023 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
14 dic 2023 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
13 dic 2023 | 117,28 | 117,28 | 117,28 | 117,28 | 117,28 | - |
12 dic 2023 | 114,11 | 114,11 | 114,11 | 114,11 | 114,11 | - |
12 dic 2023 | 0.582 Dividendo |
11 dic 2023 | 113,64 | 113,64 | 113,64 | 113,64 | 113,06 | - |
08 dic 2023 | 112,69 | 112,69 | 112,69 | 112,69 | 112,11 | - |
*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...