Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 122,00 | 122,00 | 122,00 | 122,00 | 122,00 | 10 |
23 apr 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | - |
22 apr 2024 | 119,70 | 119,70 | 119,70 | 119,70 | 119,70 | - |
19 apr 2024 | 118,75 | 118,75 | 118,75 | 118,75 | 118,75 | - |
18 apr 2024 | 118,75 | 118,75 | 118,75 | 118,75 | 118,75 | - |
17 apr 2024 | 120,25 | 120,25 | 120,25 | 120,25 | 120,25 | - |
16 apr 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | - |
15 apr 2024 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
12 apr 2024 | 120,05 | 120,05 | 120,05 | 120,05 | 120,05 | - |
11 apr 2024 | 119,05 | 119,05 | 119,05 | 119,05 | 119,05 | - |
10 apr 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
09 apr 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
08 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
05 apr 2024 | 118,25 | 118,25 | 118,00 | 118,00 | 118,00 | 10 |
04 apr 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
03 apr 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
02 apr 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
28 mar 2024 | 119,15 | 119,15 | 119,15 | 119,15 | 119,15 | - |
27 mar 2024 | 118,10 | 118,90 | 118,10 | 118,90 | 118,90 | 10 |
26 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
25 mar 2024 | 119,00 | 119,00 | 119,00 | 119,00 | 119,00 | - |
22 mar 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
21 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
20 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 117,90 | - |
19 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
18 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
15 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
14 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
13 mar 2024 | 117,90 | 117,90 | 116,95 | 116,95 | 116,95 | 16 |
12 mar 2024 | 115,75 | 117,90 | 115,75 | 117,90 | 117,90 | 4 |
11 mar 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
08 mar 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
07 mar 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
06 mar 2024 | 116,45 | 116,45 | 116,45 | 116,45 | 116,45 | - |
05 mar 2024 | 117,55 | 117,55 | 117,55 | 117,55 | 117,55 | - |
04 mar 2024 | 117,55 | 117,55 | 117,55 | 117,55 | 117,55 | - |
01 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
29 feb 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
28 feb 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,70 | - |
27 feb 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
26 feb 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,65 | - |
23 feb 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 115,55 | - |
22 feb 2024 | 114,40 | 114,40 | 114,40 | 114,40 | 114,40 | - |
21 feb 2024 | 114,45 | 114,45 | 114,45 | 114,45 | 114,45 | - |
20 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
20 feb 2024 | 0.36 Dividendo |
19 feb 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 114,59 | - |
16 feb 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,29 | - |
15 feb 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,29 | - |
14 feb 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,49 | - |
13 feb 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,29 | - |
12 feb 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,54 | - |
09 feb 2024 | 113,25 | 113,25 | 113,25 | 113,25 | 112,90 | 300 |
08 feb 2024 | 114,15 | 114,15 | 112,80 | 112,80 | 112,45 | 6 |
07 feb 2024 | 110,90 | 110,90 | 110,90 | 110,90 | 110,55 | - |
06 feb 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,02 | - |
05 feb 2024 | 106,65 | 106,65 | 106,65 | 106,65 | 106,32 | - |
02 feb 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,57 | - |
01 feb 2024 | 104,40 | 104,40 | 104,40 | 104,40 | 104,07 | - |
31 gen 2024 | 104,90 | 104,90 | 104,80 | 104,80 | 104,47 | 45 |
30 gen 2024 | 104,40 | 104,40 | 104,40 | 104,40 | 104,07 | - |
29 gen 2024 | 103,55 | 103,55 | 103,55 | 103,55 | 103,23 | - |
26 gen 2024 | 103,70 | 103,70 | 103,70 | 103,70 | 103,38 | - |
25 gen 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 102,78 | - |
24 gen 2024 | 104,55 | 104,55 | 104,55 | 104,55 | 104,22 | - |
23 gen 2024 | 103,65 | 103,65 | 103,65 | 103,65 | 103,33 | - |
22 gen 2024 | 102,45 | 102,45 | 102,45 | 102,45 | 102,13 | - |
19 gen 2024 | 102,10 | 102,10 | 102,10 | 102,10 | 101,78 | - |
18 gen 2024 | 100,80 | 100,80 | 100,80 | 100,80 | 100,48 | - |
17 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,63 | - |
16 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,63 | - |
15 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,63 | - |
12 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,63 | - |
11 gen 2024 | 102,60 | 102,60 | 102,25 | 102,25 | 101,93 | 6 |
10 gen 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 102,28 | - |
09 gen 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 102,28 | - |
08 gen 2024 | 102,20 | 102,20 | 102,20 | 102,20 | 101,88 | - |
05 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,18 | - |
04 gen 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,08 | - |
03 gen 2024 | 103,40 | 103,40 | 103,40 | 103,40 | 103,08 | - |
02 gen 2024 | 103,20 | 103,20 | 103,20 | 103,20 | 102,88 | - |
29 dic 2023 | 103,10 | 103,10 | 103,10 | 103,10 | 102,78 | - |
28 dic 2023 | 102,75 | 102,75 | 102,75 | 102,75 | 102,43 | - |
27 dic 2023 | 102,75 | 102,75 | 102,75 | 102,75 | 102,43 | - |
22 dic 2023 | 101,00 | 101,00 | 101,00 | 101,00 | 100,68 | - |
21 dic 2023 | 100,70 | 100,70 | 100,70 | 100,70 | 100,38 | - |
20 dic 2023 | 101,60 | 101,60 | 101,60 | 101,60 | 101,28 | - |
19 dic 2023 | 101,40 | 101,40 | 101,40 | 101,40 | 101,08 | - |
18 dic 2023 | 101,40 | 101,40 | 101,40 | 101,40 | 101,08 | - |
15 dic 2023 | 100,80 | 100,80 | 100,80 | 100,80 | 100,48 | - |
14 dic 2023 | 100,00 | 100,00 | 100,00 | 100,00 | 99,69 | - |
13 dic 2023 | 99,90 | 99,90 | 99,90 | 99,90 | 99,59 | - |
12 dic 2023 | 99,72 | 99,72 | 99,72 | 99,72 | 99,41 | - |
11 dic 2023 | 98,58 | 98,58 | 98,58 | 98,58 | 98,27 | - |
08 dic 2023 | 98,12 | 98,12 | 98,12 | 98,12 | 97,81 | - |
07 dic 2023 | 98,44 | 98,44 | 98,08 | 98,08 | 97,77 | 95 |
06 dic 2023 | 97,86 | 99,04 | 97,86 | 99,04 | 98,73 | 60 |
05 dic 2023 | 97,78 | 97,78 | 97,78 | 97,78 | 97,47 | - |
04 dic 2023 | 97,34 | 97,34 | 97,34 | 97,34 | 97,04 | - |
01 dic 2023 | 96,22 | 96,22 | 96,22 | 96,22 | 95,92 | - |
*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...