Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 135,05 | - |
28 mag 2024 | 138,75 | 138,75 | 135,50 | 135,50 | 135,50 | - |
27 mag 2024 | 138,20 | 140,05 | 138,20 | 140,05 | 140,05 | 10 |
24 mag 2024 | 137,60 | 139,00 | 137,60 | 139,00 | 139,00 | - |
23 mag 2024 | 138,65 | 138,65 | 137,95 | 137,95 | 137,95 | - |
22 mag 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
21 mag 2024 | 136,60 | 138,00 | 136,60 | 137,95 | 137,95 | - |
20 mag 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
17 mag 2024 | 135,05 | 136,60 | 135,05 | 136,60 | 136,60 | - |
16 mag 2024 | 134,40 | 134,70 | 134,40 | 134,65 | 134,65 | - |
15 mag 2024 | 134,45 | 135,90 | 134,45 | 135,45 | 135,45 | - |
14 mag 2024 | 135,05 | 135,45 | 134,50 | 135,45 | 135,45 | - |
13 mag 2024 | 136,20 | 136,20 | 135,65 | 135,65 | 135,65 | 15 |
10 mag 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
09 mag 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
08 mag 2024 | 132,85 | 134,90 | 132,85 | 134,90 | 134,90 | - |
07 mag 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
06 mag 2024 | 130,65 | 132,35 | 130,65 | 132,35 | 132,35 | - |
03 mag 2024 | 132,65 | 132,65 | 132,65 | 132,65 | 132,65 | - |
02 mag 2024 | 132,10 | 134,00 | 132,10 | 134,00 | 134,00 | 150 |
30 apr 2024 | 122,10 | 131,15 | 122,10 | 131,15 | 131,15 | 10 |
29 apr 2024 | 121,10 | 122,55 | 121,10 | 122,55 | 122,55 | - |
26 apr 2024 | 121,55 | 121,55 | 121,55 | 121,55 | 121,55 | - |
25 apr 2024 | 117,95 | 120,90 | 117,95 | 120,90 | 120,90 | - |
24 apr 2024 | 120,25 | 120,55 | 119,95 | 119,95 | 119,95 | - |
23 apr 2024 | 117,30 | 119,50 | 117,30 | 119,50 | 119,50 | - |
22 apr 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
19 apr 2024 | 114,95 | 117,00 | 114,95 | 116,85 | 116,85 | - |
18 apr 2024 | 116,15 | 116,85 | 115,60 | 116,10 | 116,10 | - |
17 apr 2024 | 116,25 | 116,25 | 115,65 | 115,65 | 115,65 | - |
16 apr 2024 | 117,70 | 117,70 | 117,15 | 117,50 | 117,50 | - |
15 apr 2024 | 117,60 | 117,60 | 117,35 | 117,35 | 117,35 | - |
12 apr 2024 | 117,40 | 117,40 | 117,40 | 117,40 | 117,40 | - |
11 apr 2024 | 116,65 | 118,65 | 116,50 | 118,65 | 118,65 | - |
10 apr 2024 | 116,30 | 117,40 | 116,20 | 117,40 | 117,40 | - |
09 apr 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
08 apr 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,85 | - |
05 apr 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
04 apr 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
03 apr 2024 | 118,50 | 118,50 | 118,40 | 118,40 | 118,40 | - |
02 apr 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 120,60 | - |
28 mar 2024 | 120,25 | 120,80 | 120,25 | 120,80 | 120,80 | - |
27 mar 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
26 mar 2024 | 118,30 | 118,30 | 118,30 | 118,30 | 118,30 | - |
25 mar 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
22 mar 2024 | 118,90 | 119,50 | 118,90 | 119,50 | 119,50 | - |
21 mar 2024 | 117,20 | 118,85 | 117,20 | 118,85 | 118,85 | - |
20 mar 2024 | 117,30 | 117,30 | 117,30 | 117,30 | 117,30 | - |
19 mar 2024 | 116,50 | 117,40 | 116,25 | 117,40 | 117,40 | 200 |
18 mar 2024 | 118,05 | 118,05 | 116,25 | 116,25 | 116,25 | - |
15 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
14 mar 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
14 mar 2024 | 0.38 Dividendo |
13 mar 2024 | 116,20 | 116,80 | 115,75 | 116,60 | 116,22 | - |
12 mar 2024 | 116,55 | 116,55 | 115,85 | 116,50 | 116,12 | 14 |
11 mar 2024 | 116,85 | 116,90 | 116,85 | 116,90 | 116,52 | 60 |
08 mar 2024 | 117,50 | 118,05 | 117,50 | 117,70 | 117,32 | - |
07 mar 2024 | 117,70 | 119,70 | 117,60 | 118,60 | 118,21 | 83 |
06 mar 2024 | 118,50 | 118,95 | 118,50 | 118,55 | 118,16 | - |
05 mar 2024 | 117,95 | 118,85 | 117,95 | 118,30 | 117,91 | - |
04 mar 2024 | 117,30 | 119,10 | 117,30 | 118,90 | 118,51 | 18 |
01 mar 2024 | 117,80 | 122,05 | 117,35 | 118,20 | 117,81 | 133 |
29 feb 2024 | 115,85 | 115,85 | 115,85 | 115,85 | 115,47 | - |
28 feb 2024 | 115,90 | 115,90 | 115,55 | 115,70 | 115,32 | - |
27 feb 2024 | 114,75 | 115,25 | 114,75 | 115,10 | 114,72 | - |
26 feb 2024 | 115,35 | 116,55 | 115,35 | 116,35 | 115,97 | 243 |
23 feb 2024 | 114,35 | 116,60 | 114,35 | 116,60 | 116,22 | - |
22 feb 2024 | 115,45 | 115,45 | 114,80 | 115,25 | 114,87 | 20 |
21 feb 2024 | 113,10 | 113,10 | 112,75 | 112,75 | 112,38 | 20 |
20 feb 2024 | 113,85 | 114,80 | 113,85 | 114,05 | 113,68 | 87 |
19 feb 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 113,88 | - |
16 feb 2024 | 112,95 | 114,75 | 112,95 | 114,75 | 114,38 | - |
15 feb 2024 | 112,65 | 114,15 | 112,55 | 112,55 | 112,18 | 47 |
14 feb 2024 | 112,60 | 114,75 | 112,60 | 114,75 | 114,38 | 100 |
13 feb 2024 | 105,55 | 105,55 | 105,55 | 105,55 | 105,21 | - |
12 feb 2024 | 104,45 | 104,45 | 104,45 | 104,45 | 104,11 | - |
09 feb 2024 | 104,35 | 105,15 | 104,35 | 105,15 | 104,81 | - |
08 feb 2024 | 104,25 | 105,20 | 104,25 | 105,05 | 104,71 | - |
07 feb 2024 | 103,35 | 104,70 | 103,35 | 104,70 | 104,36 | - |
06 feb 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,17 | - |
05 feb 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,62 | - |
02 feb 2024 | 102,10 | 102,15 | 102,10 | 102,10 | 101,77 | - |
01 feb 2024 | 101,75 | 102,20 | 101,75 | 102,20 | 101,87 | - |
31 gen 2024 | 101,60 | 101,85 | 101,60 | 101,85 | 101,52 | - |
30 gen 2024 | 102,30 | 102,55 | 102,00 | 102,55 | 102,22 | - |
29 gen 2024 | 102,20 | 102,55 | 102,20 | 102,50 | 102,17 | - |
26 gen 2024 | 100,75 | 101,00 | 100,75 | 101,00 | 100,67 | - |
25 gen 2024 | 100,50 | 100,50 | 100,50 | 100,50 | 100,17 | - |
24 gen 2024 | 101,60 | 101,60 | 101,20 | 101,20 | 100,87 | - |
23 gen 2024 | 101,35 | 102,55 | 101,35 | 101,85 | 101,52 | - |
22 gen 2024 | 100,60 | 102,00 | 100,60 | 102,00 | 101,67 | - |
19 gen 2024 | 100,40 | 100,40 | 100,40 | 100,40 | 100,07 | - |
18 gen 2024 | 99,00 | 100,80 | 99,00 | 100,80 | 100,47 | - |
17 gen 2024 | 98,58 | 99,98 | 98,58 | 99,86 | 99,53 | - |
16 gen 2024 | 99,72 | 100,65 | 99,48 | 100,65 | 100,32 | - |
15 gen 2024 | 99,96 | 99,96 | 99,96 | 99,96 | 99,63 | - |
12 gen 2024 | 98,40 | 99,96 | 98,06 | 99,96 | 99,63 | - |
11 gen 2024 | 99,54 | 99,54 | 98,94 | 98,94 | 98,62 | 1.600 |
10 gen 2024 | 100,05 | 100,10 | 100,05 | 100,10 | 99,77 | - |
09 gen 2024 | 99,74 | 100,90 | 99,68 | 100,90 | 100,57 | - |
*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...