Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
30 apr 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
29 apr 2024 | 134,61 | 134,61 | 134,61 | 134,61 | 134,61 | - |
26 apr 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
25 apr 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
24 apr 2024 | 133,43 | 133,43 | 133,43 | 133,43 | 133,43 | - |
23 apr 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
22 apr 2024 | 131,82 | 131,82 | 131,82 | 131,82 | 131,82 | - |
19 apr 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
18 apr 2024 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
17 apr 2024 | 132,11 | 132,11 | 132,11 | 132,11 | 132,11 | - |
16 apr 2024 | 132,88 | 132,88 | 132,88 | 132,88 | 132,88 | - |
15 apr 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
12 apr 2024 | 134,77 | 134,77 | 134,77 | 134,77 | 134,77 | - |
11 apr 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 136,74 | - |
10 apr 2024 | 135,73 | 135,73 | 135,73 | 135,73 | 135,73 | - |
09 apr 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
08 apr 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
05 apr 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 136,86 | - |
04 apr 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 135,35 | - |
03 apr 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
02 apr 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
01 apr 2024 | 137,86 | 137,86 | 137,86 | 137,86 | 137,86 | - |
28 mar 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
27 mar 2024 | 137,98 | 137,98 | 137,98 | 137,98 | 137,98 | - |
26 mar 2024 | 136,79 | 136,79 | 136,79 | 136,79 | 136,79 | - |
25 mar 2024 | 137,63 | 137,63 | 137,63 | 137,63 | 137,63 | - |
22 mar 2024 | 138,05 | 138,05 | 138,05 | 138,05 | 138,05 | - |
21 mar 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | - |
20 mar 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
19 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
18 mar 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,79 | - |
15 mar 2024 | 134,94 | 134,94 | 134,94 | 134,94 | 134,94 | - |
14 mar 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,81 | - |
13 mar 2024 | 136,17 | 136,17 | 136,17 | 136,17 | 136,17 | - |
12 mar 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
11 mar 2024 | 134,91 | 134,91 | 134,91 | 134,91 | 134,91 | - |
08 mar 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
07 mar 2024 | 135,94 | 135,94 | 135,94 | 135,94 | 135,94 | - |
06 mar 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
05 mar 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
04 mar 2024 | 135,21 | 135,21 | 135,21 | 135,21 | 135,21 | - |
01 mar 2024 | 135,37 | 135,37 | 135,37 | 135,37 | 135,37 | - |
29 feb 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 134,29 | - |
28 feb 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
27 feb 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
26 feb 2024 | 133,54 | 133,54 | 133,54 | 133,54 | 133,54 | - |
23 feb 2024 | 134,04 | 134,04 | 134,04 | 134,04 | 134,04 | - |
22 feb 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | - |
21 feb 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
20 feb 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
16 feb 2024 | 131,83 | 131,83 | 131,83 | 131,83 | 131,83 | - |
15 feb 2024 | 132,44 | 132,44 | 132,44 | 132,44 | 132,44 | - |
14 feb 2024 | 131,65 | 131,65 | 131,65 | 131,65 | 131,65 | - |
13 feb 2024 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
12 feb 2024 | 132,17 | 132,17 | 132,17 | 132,17 | 132,17 | - |
09 feb 2024 | 132,29 | 132,29 | 132,29 | 132,29 | 132,29 | - |
08 feb 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
07 feb 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | - |
06 feb 2024 | 130,35 | 130,35 | 130,35 | 130,35 | 130,35 | - |
05 feb 2024 | 130,05 | 130,05 | 130,05 | 130,05 | 130,05 | - |
02 feb 2024 | 130,46 | 130,46 | 130,46 | 130,46 | 130,46 | - |
01 feb 2024 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
31 gen 2024 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
30 gen 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
29 gen 2024 | 129,63 | 129,63 | 129,63 | 129,63 | 129,63 | - |
26 gen 2024 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
25 gen 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
24 gen 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
23 gen 2024 | 127,95 | 127,95 | 127,95 | 127,95 | 127,95 | - |
22 gen 2024 | 127,58 | 127,58 | 127,58 | 127,58 | 127,58 | - |
19 gen 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 127,30 | - |
18 gen 2024 | 125,74 | 125,74 | 125,74 | 125,74 | 125,74 | - |
17 gen 2024 | 124,64 | 124,64 | 124,64 | 124,64 | 124,64 | - |
16 gen 2024 | 125,34 | 125,34 | 125,34 | 125,34 | 125,34 | - |
12 gen 2024 | 125,81 | 125,81 | 125,81 | 125,81 | 125,81 | - |
11 gen 2024 | 125,70 | 125,70 | 125,70 | 125,70 | 125,70 | - |
10 gen 2024 | 125,78 | 125,78 | 125,78 | 125,78 | 125,78 | - |
09 gen 2024 | 125,07 | 125,07 | 125,07 | 125,07 | 125,07 | - |
08 gen 2024 | 125,24 | 125,24 | 125,24 | 125,24 | 125,24 | - |
05 gen 2024 | 123,49 | 123,49 | 123,49 | 123,49 | 123,49 | - |
04 gen 2024 | 123,27 | 123,27 | 123,27 | 123,27 | 123,27 | - |
03 gen 2024 | 123,67 | 123,67 | 123,67 | 123,67 | 123,67 | - |
02 gen 2024 | 124,67 | 124,67 | 124,67 | 124,67 | 124,67 | - |
29 dic 2023 | 125,38 | 125,38 | 125,38 | 125,38 | 125,38 | - |
28 dic 2023 | 125,73 | 125,73 | 125,73 | 125,73 | 125,73 | - |
27 dic 2023 | 125,66 | 125,66 | 125,66 | 125,66 | 125,66 | - |
26 dic 2023 | 125,47 | 125,47 | 125,47 | 125,47 | 125,47 | - |
22 dic 2023 | 124,95 | 124,95 | 124,95 | 124,95 | 124,95 | - |
21 dic 2023 | 124,74 | 124,74 | 124,74 | 124,74 | 124,74 | - |
20 dic 2023 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
19 dic 2023 | 125,29 | 125,29 | 125,29 | 125,29 | 125,29 | - |
18 dic 2023 | 124,55 | 124,55 | 124,55 | 124,55 | 124,55 | - |
15 dic 2023 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
14 dic 2023 | 123,99 | 123,99 | 123,99 | 123,99 | 123,99 | - |
13 dic 2023 | 123,63 | 123,63 | 123,63 | 123,63 | 123,63 | - |
13 dic 2023 | 0.516 Dividendo |
12 dic 2023 | 122,48 | 122,48 | 122,48 | 122,48 | 121,96 | - |
11 dic 2023 | 121,91 | 121,91 | 121,91 | 121,91 | 121,40 | - |
08 dic 2023 | 121,43 | 121,43 | 121,43 | 121,43 | 120,92 | - |
*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...