Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 153,55 | 153,55 | 151,65 | 151,65 | 151,65 | 10 |
14 mag 2024 | 153,80 | 153,80 | 153,80 | 153,80 | 153,80 | - |
13 mag 2024 | 155,50 | 155,50 | 155,35 | 155,35 | 155,35 | 1 |
10 mag 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | - |
09 mag 2024 | 154,15 | 154,15 | 154,15 | 154,15 | 154,15 | - |
08 mag 2024 | 152,40 | 154,15 | 152,40 | 154,15 | 154,15 | 50 |
07 mag 2024 | 150,70 | 150,95 | 150,70 | 150,95 | 150,95 | 20 |
06 mag 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | 1 |
03 mag 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,80 | - |
02 mag 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | - |
30 apr 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 152,80 | - |
29 apr 2024 | 152,80 | 152,80 | 152,80 | 152,80 | 152,80 | - |
26 apr 2024 | 151,55 | 151,55 | 151,55 | 151,55 | 151,55 | - |
25 apr 2024 | 151,35 | 151,35 | 151,35 | 151,35 | 151,35 | - |
24 apr 2024 | 138,15 | 150,00 | 138,15 | 150,00 | 150,00 | 6 |
23 apr 2024 | 135,90 | 138,00 | 135,90 | 137,75 | 137,75 | 3 |
22 apr 2024 | 135,45 | 135,90 | 135,45 | 135,90 | 135,90 | 5 |
19 apr 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
18 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
17 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 137,15 | - |
16 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 137,15 | - |
15 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 137,15 | - |
12 apr 2024 | 137,15 | 137,15 | 137,15 | 137,15 | 137,15 | - |
11 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
10 apr 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
09 apr 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 138,25 | - |
08 apr 2024 | 138,00 | 138,25 | 138,00 | 138,25 | 138,25 | 1 |
05 apr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
04 apr 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
03 apr 2024 | 134,35 | 136,20 | 134,35 | 136,20 | 136,20 | 2 |
02 apr 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
28 mar 2024 | 134,40 | 134,90 | 134,30 | 134,30 | 134,30 | 7 |
27 mar 2024 | 132,95 | 133,65 | 132,95 | 133,65 | 133,65 | 2 |
26 mar 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,95 | - |
25 mar 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,75 | - |
22 mar 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
21 mar 2024 | 130,75 | 130,75 | 130,75 | 130,75 | 130,75 | - |
20 mar 2024 | 130,55 | 130,55 | 130,55 | 130,55 | 130,55 | - |
19 mar 2024 | 130,05 | 130,55 | 130,05 | 130,55 | 130,55 | 1 |
18 mar 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 128,75 | - |
15 mar 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
14 mar 2024 | 130,45 | 130,45 | 130,45 | 130,45 | 130,45 | - |
13 mar 2024 | 130,70 | 130,70 | 130,70 | 130,70 | 130,70 | - |
12 mar 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
11 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
08 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
07 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
06 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
05 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
04 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
01 mar 2024 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
29 feb 2024 | 127,90 | 127,90 | 127,35 | 127,35 | 127,35 | 1 |
28 feb 2024 | 126,35 | 126,35 | 126,35 | 126,35 | 126,35 | - |
27 feb 2024 | 126,90 | 126,90 | 124,00 | 124,00 | 124,00 | 12 |
26 feb 2024 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
23 feb 2024 | 126,65 | 126,65 | 126,65 | 126,65 | 126,65 | - |
22 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 125,00 | - |
22 feb 2024 | 0.2 Dividendo |
21 feb 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 124,80 | - |
20 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,85 | - |
19 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,85 | - |
16 feb 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 124,85 | - |
15 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
14 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
13 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
12 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
09 feb 2024 | 126,80 | 126,80 | 126,80 | 126,80 | 126,60 | - |
08 feb 2024 | 125,90 | 126,80 | 125,90 | 126,80 | 126,60 | 1 |
07 feb 2024 | 124,55 | 124,55 | 124,55 | 124,55 | 124,35 | - |
06 feb 2024 | 123,80 | 123,80 | 123,80 | 123,80 | 123,60 | - |
05 feb 2024 | 123,55 | 123,55 | 123,55 | 123,55 | 123,35 | - |
02 feb 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 121,80 | - |
01 feb 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,61 | - |
31 gen 2024 | 121,80 | 121,80 | 121,80 | 121,80 | 121,61 | - |
30 gen 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,06 | - |
29 gen 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,66 | - |
26 gen 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,41 | - |
25 gen 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,21 | - |
24 gen 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,86 | - |
23 gen 2024 | 118,10 | 118,10 | 117,45 | 117,45 | 117,26 | 3 |
22 gen 2024 | 116,65 | 118,10 | 116,65 | 118,10 | 117,91 | 22 |
19 gen 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,06 | - |
18 gen 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,06 | - |
17 gen 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,56 | - |
16 gen 2024 | 116,30 | 116,30 | 116,30 | 116,30 | 116,11 | - |
15 gen 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,62 | - |
12 gen 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,62 | - |
11 gen 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,42 | - |
10 gen 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,37 | - |
09 gen 2024 | 114,35 | 114,35 | 114,35 | 114,35 | 114,17 | - |
08 gen 2024 | 114,25 | 114,25 | 114,15 | 114,15 | 113,97 | 2 |
05 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
04 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
03 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
02 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
29 dic 2023 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
28 dic 2023 | 114,25 | 114,25 | 114,25 | 114,25 | 114,07 | - |
27 dic 2023 | 114,20 | 114,20 | 114,20 | 114,20 | 114,02 | - |
22 dic 2023 | 114,05 | 114,05 | 114,05 | 114,05 | 113,87 | - |
21 dic 2023 | 114,05 | 114,05 | 114,05 | 114,05 | 113,87 | - |
*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...