Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | - |
21 mag 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | - |
20 mag 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | - |
17 mag 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | - |
16 mag 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | 200 |
16 mag 2024 | 1.198 Dividendo |
15 mag 2024 | 111,51 | 111,51 | 111,00 | 111,00 | 109,80 | 5.900 |
14 mag 2024 | 110,25 | 110,25 | 108,81 | 108,81 | 107,64 | 800 |
13 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 110,30 | - |
10 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 110,30 | - |
09 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 110,30 | 100 |
08 mag 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 110,64 | 200 |
07 mag 2024 | 113,28 | 113,28 | 113,28 | 113,28 | 112,06 | 800 |
06 mag 2024 | 107,14 | 107,14 | 107,14 | 107,14 | 105,98 | 700 |
03 mag 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 106,83 | 100 |
02 mag 2024 | 107,50 | 107,50 | 107,50 | 107,50 | 106,34 | - |
01 mag 2024 | 107,50 | 107,50 | 107,50 | 107,50 | 106,34 | - |
30 apr 2024 | 105,30 | 108,52 | 105,30 | 107,50 | 106,34 | 700 |
29 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 106,09 | - |
26 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 106,09 | - |
25 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 106,09 | - |
24 apr 2024 | 107,25 | 107,25 | 107,25 | 107,25 | 106,09 | 800 |
23 apr 2024 | 108,74 | 108,74 | 108,74 | 108,74 | 107,57 | - |
22 apr 2024 | 108,74 | 108,74 | 108,74 | 108,74 | 107,57 | 300 |
19 apr 2024 | 112,05 | 112,10 | 112,05 | 112,10 | 110,89 | 900 |
18 apr 2024 | 110,00 | 110,00 | 108,18 | 108,18 | 107,01 | 1.300 |
17 apr 2024 | 108,43 | 108,43 | 107,85 | 107,85 | 106,69 | 400 |
16 apr 2024 | 110,65 | 110,65 | 110,65 | 110,65 | 109,46 | - |
15 apr 2024 | 110,65 | 110,65 | 110,65 | 110,65 | 109,46 | 200 |
12 apr 2024 | 112,38 | 112,38 | 112,38 | 112,38 | 111,17 | 400 |
11 apr 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 114,76 | - |
10 apr 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 114,76 | - |
09 apr 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 114,76 | - |
08 apr 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 114,76 | 500 |
05 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 116,78 | - |
04 apr 2024 | 117,68 | 118,05 | 117,68 | 118,05 | 116,78 | 2.300 |
03 apr 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 118,76 | 4.200 |
02 apr 2024 | 118,49 | 118,49 | 118,49 | 118,49 | 117,21 | 200 |
01 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 116,78 | 200 |
28 mar 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 116,97 | - |
27 mar 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 116,97 | 500 |
26 mar 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 118,59 | - |
25 mar 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 118,59 | - |
22 mar 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 118,59 | - |
21 mar 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 118,59 | 200 |
20 mar 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 117,30 | 200 |
19 mar 2024 | 117,42 | 118,15 | 116,95 | 118,15 | 116,87 | 900 |
18 mar 2024 | 117,95 | 117,95 | 117,95 | 117,95 | 116,68 | 100 |
15 mar 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 115,82 | 600 |
14 mar 2024 | 116,50 | 116,50 | 116,00 | 116,41 | 115,15 | 1.000 |
13 mar 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 112,97 | 300 |
12 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
11 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
08 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
07 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
06 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
05 mar 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
04 mar 2024 | 104,80 | 104,90 | 104,80 | 104,90 | 103,77 | 400 |
01 mar 2024 | 103,05 | 104,13 | 103,05 | 103,25 | 102,14 | 2.100 |
29 feb 2024 | 102,25 | 102,25 | 102,25 | 102,25 | 101,15 | 1.000 |
28 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 103,87 | - |
27 feb 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 103,87 | 200 |
26 feb 2024 | 106,60 | 106,60 | 106,60 | 106,60 | 105,45 | 700 |
23 feb 2024 | 104,00 | 105,80 | 104,00 | 105,80 | 104,66 | 400 |
22 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
21 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
20 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | - |
16 feb 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,77 | 500 |
15 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
14 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
13 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
12 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
09 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
08 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
07 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | - |
06 feb 2024 | 104,00 | 104,00 | 104,00 | 104,00 | 102,88 | 1.000 |
05 feb 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 101,67 | - |
02 feb 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 101,67 | - |
01 feb 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 101,67 | - |
31 gen 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 101,67 | - |
30 gen 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 101,67 | 300 |
29 gen 2024 | 104,29 | 104,29 | 103,45 | 103,45 | 102,33 | 600 |
26 gen 2024 | 102,80 | 102,80 | 102,80 | 102,80 | 101,69 | 100 |
25 gen 2024 | 102,80 | 102,80 | 102,50 | 102,80 | 101,69 | 600 |
24 gen 2024 | 100,60 | 100,60 | 100,10 | 100,10 | 99,02 | 400 |
23 gen 2024 | 100,45 | 100,45 | 100,45 | 100,45 | 99,37 | 300 |
22 gen 2024 | 102,80 | 102,80 | 102,80 | 102,80 | 101,69 | 700 |
19 gen 2024 | 103,10 | 103,10 | 101,85 | 101,85 | 100,75 | 600 |
18 gen 2024 | 103,40 | 103,40 | 103,40 | 103,40 | 102,28 | - |
17 gen 2024 | 103,40 | 103,40 | 103,40 | 103,40 | 102,28 | 200 |
16 gen 2024 | 106,30 | 106,30 | 103,20 | 103,20 | 102,09 | 1.600 |
12 gen 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 107,08 | - |
11 gen 2024 | 108,25 | 108,25 | 108,25 | 108,25 | 107,08 | 600 |
10 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,14 | - |
09 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,14 | - |
08 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,14 | - |
05 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,14 | - |
04 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,14 | 200 |
03 gen 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 107,68 | - |
02 gen 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 107,68 | 300 |
*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...