Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
01 mag 2024 | 115,96 | 115,96 | 115,96 | 115,96 | 115,96 | - |
30 apr 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
29 apr 2024 | 118,21 | 118,21 | 118,21 | 118,21 | 118,21 | - |
26 apr 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
25 apr 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
24 apr 2024 | 117,17 | 117,17 | 117,17 | 117,17 | 117,17 | - |
23 apr 2024 | 117,17 | 117,17 | 117,17 | 117,17 | 117,17 | - |
22 apr 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
19 apr 2024 | 114,74 | 114,74 | 114,74 | 114,74 | 114,74 | - |
18 apr 2024 | 115,78 | 115,78 | 115,78 | 115,78 | 115,78 | - |
17 apr 2024 | 116,03 | 116,03 | 116,03 | 116,03 | 116,03 | - |
16 apr 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
15 apr 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
12 apr 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,42 | - |
11 apr 2024 | 120,16 | 120,16 | 120,16 | 120,16 | 120,16 | - |
10 apr 2024 | 119,24 | 119,24 | 119,24 | 119,24 | 119,24 | - |
09 apr 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
08 apr 2024 | 120,17 | 120,17 | 120,17 | 120,17 | 120,17 | - |
05 apr 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
04 apr 2024 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
03 apr 2024 | 120,33 | 120,33 | 120,33 | 120,33 | 120,33 | - |
02 apr 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
01 apr 2024 | 121,06 | 121,06 | 121,06 | 121,06 | 121,06 | - |
28 mar 2024 | 121,30 | 121,30 | 121,30 | 121,30 | 121,30 | - |
27 mar 2024 | 121,18 | 121,18 | 121,18 | 121,18 | 121,18 | - |
26 mar 2024 | 120,18 | 120,18 | 120,18 | 120,18 | 120,18 | - |
25 mar 2024 | 120,49 | 120,49 | 120,49 | 120,49 | 120,49 | - |
22 mar 2024 | 120,83 | 120,83 | 120,83 | 120,83 | 120,83 | - |
21 mar 2024 | 121,42 | 121,42 | 121,42 | 121,42 | 121,42 | - |
20 mar 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
19 mar 2024 | 119,92 | 119,92 | 119,92 | 119,92 | 119,92 | - |
18 mar 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
15 mar 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
14 mar 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
13 mar 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
12 mar 2024 | 119,84 | 119,84 | 119,84 | 119,84 | 119,84 | - |
11 mar 2024 | 118,53 | 118,53 | 118,53 | 118,53 | 118,53 | - |
08 mar 2024 | 118,67 | 118,67 | 118,67 | 118,67 | 118,67 | - |
07 mar 2024 | 119,46 | 119,46 | 119,46 | 119,46 | 119,46 | - |
06 mar 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
05 mar 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 117,59 | - |
04 mar 2024 | 118,87 | 118,87 | 118,87 | 118,87 | 118,87 | - |
01 mar 2024 | 119,03 | 119,03 | 119,03 | 119,03 | 119,03 | - |
29 feb 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
28 feb 2024 | 117,47 | 117,47 | 117,47 | 117,47 | 117,47 | - |
27 feb 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,66 | - |
26 feb 2024 | 117,46 | 117,46 | 117,46 | 117,46 | 117,46 | - |
23 feb 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
22 feb 2024 | 117,82 | 117,82 | 117,82 | 117,82 | 117,82 | - |
21 feb 2024 | 115,37 | 115,37 | 115,37 | 115,37 | 115,37 | - |
20 feb 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
16 feb 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
15 feb 2024 | 116,54 | 116,54 | 116,54 | 116,54 | 116,54 | - |
14 feb 2024 | 115,87 | 115,87 | 115,87 | 115,87 | 115,87 | - |
13 feb 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
12 feb 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,29 | - |
09 feb 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
08 feb 2024 | 115,73 | 115,73 | 115,73 | 115,73 | 115,73 | - |
07 feb 2024 | 115,62 | 115,62 | 115,62 | 115,62 | 115,62 | - |
06 feb 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
05 feb 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
02 feb 2024 | 114,74 | 114,74 | 114,74 | 114,74 | 114,74 | - |
01 feb 2024 | 113,50 | 113,50 | 113,50 | 113,50 | 113,50 | - |
31 gen 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
30 gen 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,94 | - |
29 gen 2024 | 114,02 | 114,02 | 114,02 | 114,02 | 114,02 | - |
26 gen 2024 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
25 gen 2024 | 113,19 | 113,19 | 113,19 | 113,19 | 113,19 | - |
24 gen 2024 | 112,63 | 112,63 | 112,63 | 112,63 | 112,63 | - |
23 gen 2024 | 112,55 | 112,55 | 112,55 | 112,55 | 112,55 | - |
22 gen 2024 | 112,22 | 112,22 | 112,22 | 112,22 | 112,22 | - |
19 gen 2024 | 111,95 | 111,95 | 111,95 | 111,95 | 111,95 | - |
18 gen 2024 | 110,57 | 110,57 | 110,57 | 110,57 | 110,57 | - |
17 gen 2024 | 109,60 | 109,60 | 109,60 | 109,60 | 109,60 | - |
16 gen 2024 | 110,21 | 110,21 | 110,21 | 110,21 | 110,21 | - |
12 gen 2024 | 110,64 | 110,64 | 110,64 | 110,64 | 110,64 | - |
11 gen 2024 | 110,54 | 110,54 | 110,54 | 110,54 | 110,54 | - |
10 gen 2024 | 110,61 | 110,61 | 110,61 | 110,61 | 110,61 | - |
09 gen 2024 | 109,97 | 109,97 | 109,97 | 109,97 | 109,97 | - |
08 gen 2024 | 110,11 | 110,11 | 110,11 | 110,11 | 110,11 | - |
05 gen 2024 | 108,54 | 108,54 | 108,54 | 108,54 | 108,54 | - |
04 gen 2024 | 108,35 | 108,35 | 108,35 | 108,35 | 108,35 | - |
03 gen 2024 | 108,69 | 108,69 | 108,69 | 108,69 | 108,69 | - |
02 gen 2024 | 109,57 | 109,57 | 109,57 | 109,57 | 109,57 | - |
29 dic 2023 | 110,27 | 110,27 | 110,27 | 110,27 | 110,27 | - |
28 dic 2023 | 110,60 | 110,60 | 110,60 | 110,60 | 110,60 | - |
27 dic 2023 | 110,54 | 110,54 | 110,54 | 110,54 | 110,54 | - |
26 dic 2023 | 110,36 | 110,36 | 110,36 | 110,36 | 110,36 | - |
22 dic 2023 | 109,89 | 109,89 | 109,89 | 109,89 | 109,89 | - |
21 dic 2023 | 109,71 | 109,71 | 109,71 | 109,71 | 109,71 | - |
20 dic 2023 | 108,59 | 108,59 | 108,59 | 108,59 | 108,59 | - |
20 dic 2023 | 0.457 Dividendo |
19 dic 2023 | 110,66 | 110,66 | 110,66 | 110,66 | 110,20 | - |
18 dic 2023 | 110,01 | 110,01 | 110,01 | 110,01 | 109,56 | - |
15 dic 2023 | 109,50 | 109,50 | 109,50 | 109,50 | 109,05 | - |
14 dic 2023 | 109,49 | 109,49 | 109,49 | 109,49 | 109,04 | - |
13 dic 2023 | 109,17 | 109,17 | 109,17 | 109,17 | 108,72 | - |
12 dic 2023 | 107,69 | 107,69 | 107,69 | 107,69 | 107,25 | - |
*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...