Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 150,40 | 150,40 | 150,40 | 150,40 | 150,40 | 2 |
28 mag 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
27 mag 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
24 mag 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
23 mag 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
22 mag 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
21 mag 2024 | 152,85 | 152,85 | 152,85 | 152,85 | 152,85 | - |
20 mag 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,55 | - |
17 mag 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 153,05 | - |
16 mag 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 153,05 | - |
15 mag 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,70 | - |
14 mag 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,60 | - |
13 mag 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
10 mag 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,10 | - |
09 mag 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | - |
08 mag 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | - |
07 mag 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | - |
07 mag 2024 | 0.285 Dividendo |
06 mag 2024 | 152,25 | 152,25 | 152,25 | 152,25 | 151,96 | - |
03 mag 2024 | 152,25 | 152,25 | 152,25 | 152,25 | 151,96 | - |
02 mag 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 151,62 | - |
30 apr 2024 | 153,35 | 153,35 | 153,35 | 153,35 | 153,06 | - |
29 apr 2024 | 153,30 | 153,30 | 153,30 | 153,30 | 153,01 | - |
26 apr 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 154,46 | - |
25 apr 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 154,96 | - |
24 apr 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 154,96 | - |
23 apr 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 154,96 | - |
22 apr 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,41 | - |
19 apr 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,41 | - |
18 apr 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 154,71 | - |
17 apr 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,41 | - |
16 apr 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,31 | - |
15 apr 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,31 | - |
12 apr 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 155,71 | - |
11 apr 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 155,71 | - |
10 apr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 154,81 | - |
09 apr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 154,81 | - |
08 apr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 154,81 | - |
05 apr 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 154,81 | - |
04 apr 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,66 | - |
03 apr 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 157,26 | - |
02 apr 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 157,80 | - |
28 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 157,75 | - |
27 mar 2024 | 157,45 | 157,45 | 157,45 | 157,45 | 157,16 | - |
26 mar 2024 | 157,45 | 157,45 | 157,45 | 157,45 | 157,16 | - |
25 mar 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 157,70 | - |
22 mar 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 157,70 | - |
21 mar 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,21 | - |
20 mar 2024 | 157,80 | 157,80 | 157,80 | 157,80 | 157,50 | - |
19 mar 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,35 | - |
18 mar 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,61 | - |
15 mar 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,66 | - |
14 mar 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,66 | - |
13 mar 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 153,71 | - |
12 mar 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 152,76 | - |
11 mar 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 152,76 | - |
08 mar 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,26 | - |
07 mar 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,26 | - |
06 mar 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,26 | - |
05 mar 2024 | 153,00 | 153,50 | 153,00 | 153,50 | 153,21 | 2 |
04 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 152,71 | - |
01 mar 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 154,31 | - |
29 feb 2024 | 154,85 | 154,85 | 154,85 | 154,85 | 154,56 | - |
28 feb 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,66 | - |
27 feb 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,66 | - |
27 feb 2024 | 0.285 Dividendo |
26 feb 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 156,97 | - |
23 feb 2024 | 157,55 | 157,55 | 157,55 | 157,55 | 156,97 | - |
22 feb 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 153,58 | - |
21 feb 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 153,58 | - |
20 feb 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 153,58 | - |
19 feb 2024 | 155,55 | 155,55 | 155,55 | 155,55 | 154,98 | - |
16 feb 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,39 | - |
15 feb 2024 | 152,55 | 152,55 | 152,55 | 152,55 | 151,99 | - |
14 feb 2024 | 148,00 | 148,00 | 148,00 | 148,00 | 147,46 | - |
13 feb 2024 | 144,15 | 144,15 | 144,15 | 144,15 | 143,62 | - |
12 feb 2024 | 145,40 | 145,40 | 145,40 | 145,40 | 144,87 | - |
09 feb 2024 | 145,40 | 145,40 | 145,40 | 145,40 | 144,87 | - |
08 feb 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,01 | - |
07 feb 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,01 | - |
06 feb 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,01 | - |
05 feb 2024 | 145,50 | 145,50 | 145,50 | 145,50 | 144,96 | - |
02 feb 2024 | 145,00 | 145,00 | 145,00 | 145,00 | 144,47 | - |
01 feb 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 143,77 | - |
31 gen 2024 | 144,30 | 144,30 | 144,30 | 144,30 | 143,77 | - |
30 gen 2024 | 143,35 | 143,35 | 143,35 | 143,35 | 142,82 | - |
29 gen 2024 | 141,65 | 141,65 | 141,65 | 141,65 | 141,13 | - |
26 gen 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,13 | - |
25 gen 2024 | 140,25 | 140,25 | 140,25 | 140,25 | 139,73 | - |
24 gen 2024 | 140,65 | 140,65 | 140,65 | 140,65 | 140,13 | - |
23 gen 2024 | 139,15 | 139,15 | 139,15 | 139,15 | 138,64 | - |
22 gen 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 138,59 | - |
19 gen 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,30 | - |
18 gen 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,70 | - |
17 gen 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 134,95 | - |
16 gen 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 134,95 | - |
15 gen 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,45 | - |
12 gen 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,45 | - |
11 gen 2024 | 134,95 | 134,95 | 134,95 | 134,95 | 134,45 | - |
10 gen 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 133,61 | - |
*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...