Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
20 giu 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
19 giu 2024 | 139,30 | 139,30 | 139,30 | 139,30 | 139,30 | - |
18 giu 2024 | 140,42 | 140,42 | 140,42 | 140,42 | 140,42 | - |
17 giu 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
14 giu 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
13 giu 2024 | 136,50 | 136,50 | 136,50 | 136,50 | 136,50 | - |
12 giu 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,44 | - |
11 giu 2024 | 142,74 | 142,74 | 142,74 | 142,74 | 142,74 | - |
10 giu 2024 | 142,76 | 142,76 | 142,76 | 142,76 | 142,76 | - |
07 giu 2024 | 142,48 | 142,48 | 142,48 | 142,48 | 142,48 | - |
06 giu 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,76 | - |
05 giu 2024 | 142,50 | 142,50 | 142,50 | 142,50 | 142,50 | - |
04 giu 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
03 giu 2024 | 144,46 | 144,46 | 144,46 | 144,46 | 144,46 | - |
31 mag 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
30 mag 2024 | 142,92 | 142,92 | 142,92 | 142,92 | 142,92 | - |
30 mag 2024 | 1.07 Dividendo |
29 mag 2024 | 149,46 | 149,46 | 149,46 | 149,46 | 148,39 | - |
28 mag 2024 | 148,66 | 148,66 | 148,66 | 148,66 | 147,60 | - |
27 mag 2024 | 148,92 | 148,92 | 148,92 | 148,92 | 147,85 | - |
24 mag 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 148,61 | - |
23 mag 2024 | 149,08 | 149,08 | 149,08 | 149,08 | 148,01 | - |
22 mag 2024 | 148,82 | 148,82 | 148,82 | 148,82 | 147,75 | - |
21 mag 2024 | 149,84 | 149,84 | 149,84 | 149,84 | 148,77 | - |
20 mag 2024 | 151,94 | 151,94 | 151,94 | 151,94 | 150,85 | - |
17 mag 2024 | 145,22 | 145,22 | 145,22 | 145,22 | 144,18 | - |
16 mag 2024 | 144,24 | 144,24 | 144,24 | 144,24 | 143,21 | - |
15 mag 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 142,39 | - |
14 mag 2024 | 143,90 | 143,90 | 143,90 | 143,90 | 142,87 | - |
13 mag 2024 | 144,34 | 144,34 | 144,34 | 144,34 | 143,31 | - |
10 mag 2024 | 147,22 | 147,22 | 147,22 | 147,22 | 146,17 | - |
09 mag 2024 | 145,38 | 145,38 | 145,38 | 145,38 | 144,34 | - |
08 mag 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 144,12 | - |
07 mag 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 145,83 | - |
06 mag 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 144,12 | - |
03 mag 2024 | 146,70 | 146,70 | 146,70 | 146,70 | 145,65 | - |
02 mag 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 143,39 | - |
30 apr 2024 | 155,68 | 155,68 | 155,68 | 155,68 | 154,57 | - |
29 apr 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 153,10 | - |
26 apr 2024 | 155,36 | 155,36 | 155,36 | 155,36 | 154,25 | - |
25 apr 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 153,69 | - |
24 apr 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 154,88 | - |
23 apr 2024 | 154,98 | 154,98 | 154,98 | 154,98 | 153,87 | - |
22 apr 2024 | 153,40 | 153,40 | 153,40 | 153,40 | 152,30 | - |
19 apr 2024 | 151,04 | 151,04 | 151,04 | 151,04 | 149,96 | - |
18 apr 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 155,12 | - |
17 apr 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 157,21 | - |
16 apr 2024 | 159,64 | 159,64 | 159,64 | 159,64 | 158,50 | - |
15 apr 2024 | 162,62 | 162,62 | 162,62 | 162,62 | 161,46 | - |
12 apr 2024 | 164,70 | 164,70 | 164,70 | 164,70 | 163,52 | - |
11 apr 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 161,59 | - |
10 apr 2024 | 161,64 | 161,64 | 161,64 | 161,64 | 160,48 | - |
09 apr 2024 | 165,70 | 165,70 | 165,70 | 165,70 | 164,51 | - |
08 apr 2024 | 168,92 | 168,92 | 168,92 | 168,92 | 167,71 | - |
05 apr 2024 | 166,36 | 166,36 | 166,36 | 166,36 | 165,17 | - |
04 apr 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 164,53 | - |
03 apr 2024 | 163,84 | 169,22 | 163,84 | 169,22 | 168,01 | 1 |
02 apr 2024 | 160,00 | 160,00 | 160,00 | 160,00 | 158,85 | - |
28 mar 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 153,59 | - |
27 mar 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 153,29 | - |
26 mar 2024 | 155,10 | 155,10 | 155,10 | 155,10 | 153,99 | - |
25 mar 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 155,18 | - |
22 mar 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 156,17 | - |
21 mar 2024 | 155,20 | 155,20 | 155,20 | 155,20 | 154,09 | - |
20 mar 2024 | 153,60 | 153,60 | 153,60 | 153,60 | 152,50 | - |
19 mar 2024 | 152,60 | 152,60 | 152,60 | 152,60 | 151,51 | - |
18 mar 2024 | 149,90 | 149,90 | 149,90 | 149,90 | 148,83 | - |
15 mar 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 145,25 | - |
14 mar 2024 | 144,80 | 145,60 | 144,80 | 145,60 | 144,56 | 5 |
13 mar 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 136,71 | - |
12 mar 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 136,52 | - |
11 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 134,93 | - |
08 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 134,53 | - |
07 mar 2024 | 131,70 | 131,70 | 131,70 | 131,70 | 130,76 | - |
06 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 131,35 | - |
05 mar 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 131,45 | - |
04 mar 2024 | 131,20 | 131,20 | 131,20 | 131,20 | 130,26 | - |
01 mar 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 129,57 | - |
29 feb 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 126,89 | - |
28 feb 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 130,36 | - |
27 feb 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 132,05 | - |
26 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 128,47 | - |
23 feb 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 127,68 | - |
22 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,11 | - |
21 feb 2024 | 124,30 | 124,30 | 124,30 | 124,30 | 123,41 | - |
20 feb 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 126,79 | - |
19 feb 2024 | 128,90 | 128,90 | 128,90 | 128,90 | 127,98 | - |
16 feb 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 130,16 | - |
15 feb 2024 | 131,10 | 131,10 | 131,10 | 131,10 | 130,16 | - |
14 feb 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 130,66 | - |
13 feb 2024 | 131,60 | 131,60 | 131,60 | 131,60 | 130,66 | - |
12 feb 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 130,96 | - |
09 feb 2024 | 130,90 | 130,90 | 130,90 | 130,90 | 129,96 | - |
08 feb 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 129,47 | - |
07 feb 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 126,59 | - |
06 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 129,07 | - |
05 feb 2024 | 127,10 | 127,10 | 127,10 | 127,10 | 126,19 | - |
02 feb 2024 | 126,60 | 126,60 | 126,60 | 126,60 | 125,69 | - |
01 feb 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 126,98 | - |
*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...