Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 120,98 | 120,98 | 120,98 | 120,98 | 120,98 | - |
29 apr 2024 | 122,99 | 122,99 | 122,99 | 122,99 | 122,99 | - |
26 apr 2024 | 122,56 | 122,56 | 122,56 | 122,56 | 122,56 | - |
25 apr 2024 | 121,37 | 121,37 | 121,37 | 121,37 | 121,37 | - |
24 apr 2024 | 121,94 | 121,94 | 121,94 | 121,94 | 121,94 | - |
23 apr 2024 | 121,96 | 121,96 | 121,96 | 121,96 | 121,96 | - |
22 apr 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
19 apr 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
18 apr 2024 | 120,28 | 120,28 | 120,28 | 120,28 | 120,28 | - |
17 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | - |
16 apr 2024 | 121,28 | 121,28 | 121,28 | 121,28 | 121,28 | - |
15 apr 2024 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
12 apr 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 123,12 | - |
11 apr 2024 | 124,99 | 124,99 | 124,99 | 124,99 | 124,99 | - |
10 apr 2024 | 124,11 | 124,11 | 124,11 | 124,11 | 124,11 | - |
09 apr 2024 | 125,46 | 125,46 | 125,46 | 125,46 | 125,46 | - |
08 apr 2024 | 125,26 | 125,26 | 125,26 | 125,26 | 125,26 | - |
05 apr 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
04 apr 2024 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
03 apr 2024 | 125,38 | 125,38 | 125,38 | 125,38 | 125,38 | - |
02 apr 2024 | 125,19 | 125,19 | 125,19 | 125,19 | 125,19 | - |
01 apr 2024 | 126,22 | 126,22 | 126,22 | 126,22 | 126,22 | - |
28 mar 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
27 mar 2024 | 126,41 | 126,41 | 126,41 | 126,41 | 126,41 | - |
26 mar 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
25 mar 2024 | 125,52 | 125,52 | 125,52 | 125,52 | 125,52 | - |
22 mar 2024 | 125,84 | 125,84 | 125,84 | 125,84 | 125,84 | - |
21 mar 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
20 mar 2024 | 126,05 | 126,05 | 126,05 | 126,05 | 126,05 | - |
19 mar 2024 | 124,78 | 124,78 | 124,78 | 124,78 | 124,78 | - |
18 mar 2024 | 124,08 | 124,08 | 124,08 | 124,08 | 124,08 | - |
15 mar 2024 | 123,43 | 123,43 | 123,43 | 123,43 | 123,43 | - |
14 mar 2024 | 124,13 | 124,13 | 124,13 | 124,13 | 124,13 | - |
13 mar 2024 | 124,65 | 124,65 | 124,65 | 124,65 | 124,65 | - |
12 mar 2024 | 124,81 | 124,81 | 124,81 | 124,81 | 124,81 | - |
11 mar 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
08 mar 2024 | 123,79 | 123,79 | 123,79 | 123,79 | 123,79 | - |
07 mar 2024 | 124,55 | 124,55 | 124,55 | 124,55 | 124,55 | - |
06 mar 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
05 mar 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
04 mar 2024 | 123,91 | 123,91 | 123,91 | 123,91 | 123,91 | - |
01 mar 2024 | 124,04 | 124,04 | 124,04 | 124,04 | 124,04 | - |
29 feb 2024 | 123,05 | 123,05 | 123,05 | 123,05 | 123,05 | - |
28 feb 2024 | 122,38 | 122,38 | 122,38 | 122,38 | 122,38 | - |
27 feb 2024 | 122,61 | 122,61 | 122,61 | 122,61 | 122,61 | - |
26 feb 2024 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
23 feb 2024 | 122,62 | 122,62 | 122,62 | 122,62 | 122,62 | - |
22 feb 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
21 feb 2024 | 120,15 | 120,15 | 120,15 | 120,15 | 120,15 | - |
20 feb 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 120,10 | - |
16 feb 2024 | 120,92 | 120,92 | 120,92 | 120,92 | 120,92 | - |
15 feb 2024 | 121,54 | 121,54 | 121,54 | 121,54 | 121,54 | - |
14 feb 2024 | 120,66 | 120,66 | 120,66 | 120,66 | 120,66 | - |
13 feb 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
12 feb 2024 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
09 feb 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | - |
08 feb 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
07 feb 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
06 feb 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
05 feb 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
02 feb 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
01 feb 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
31 gen 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
30 gen 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
29 gen 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
26 gen 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
25 gen 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
24 gen 2024 | 117,28 | 117,28 | 117,28 | 117,28 | 117,28 | - |
23 gen 2024 | 117,31 | 117,31 | 117,31 | 117,31 | 117,31 | - |
22 gen 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
19 gen 2024 | 116,61 | 116,61 | 116,61 | 116,61 | 116,61 | - |
18 gen 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
17 gen 2024 | 114,22 | 114,22 | 114,22 | 114,22 | 114,22 | - |
16 gen 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
12 gen 2024 | 115,41 | 115,41 | 115,41 | 115,41 | 115,41 | - |
11 gen 2024 | 115,36 | 115,36 | 115,36 | 115,36 | 115,36 | - |
10 gen 2024 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
09 gen 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
08 gen 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
05 gen 2024 | 113,44 | 113,44 | 113,44 | 113,44 | 113,44 | - |
04 gen 2024 | 113,25 | 113,25 | 113,25 | 113,25 | 113,25 | - |
03 gen 2024 | 113,58 | 113,58 | 113,58 | 113,58 | 113,58 | - |
02 gen 2024 | 114,74 | 114,74 | 114,74 | 114,74 | 114,74 | - |
29 dic 2023 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
28 dic 2023 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
27 dic 2023 | 115,91 | 115,91 | 115,91 | 115,91 | 115,91 | - |
26 dic 2023 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
22 dic 2023 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
21 dic 2023 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
20 dic 2023 | 113,63 | 113,63 | 113,63 | 113,63 | 113,63 | - |
20 dic 2023 | 0.457 Dividendo |
19 dic 2023 | 115,84 | 115,84 | 115,84 | 115,84 | 115,38 | - |
18 dic 2023 | 115,01 | 115,01 | 115,01 | 115,01 | 114,56 | - |
15 dic 2023 | 114,55 | 114,55 | 114,55 | 114,55 | 114,10 | - |
14 dic 2023 | 114,65 | 114,65 | 114,65 | 114,65 | 114,20 | - |
13 dic 2023 | 114,00 | 114,00 | 114,00 | 114,00 | 113,55 | - |
12 dic 2023 | 112,26 | 112,26 | 112,26 | 112,26 | 111,82 | - |
11 dic 2023 | 111,80 | 111,80 | 111,80 | 111,80 | 111,36 | - |
08 dic 2023 | 111,35 | 111,35 | 111,35 | 111,35 | 110,91 | - |
*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...