Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 112,70 | 112,70 | 112,70 | 112,70 | 112,70 | 1 |
03 mag 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 110,10 | - |
02 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 111,50 | - |
30 apr 2024 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
29 apr 2024 | 111,00 | 111,00 | 111,00 | 111,00 | 111,00 | - |
26 apr 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 111,85 | - |
25 apr 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
24 apr 2024 | 113,35 | 113,35 | 113,35 | 113,35 | 113,35 | - |
23 apr 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
22 apr 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 111,85 | - |
19 apr 2024 | 111,15 | 111,15 | 111,15 | 111,15 | 111,15 | - |
18 apr 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
17 apr 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
16 apr 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 116,20 | - |
15 apr 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
12 apr 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
11 apr 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,50 | - |
10 apr 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
09 apr 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
08 apr 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,95 | - |
05 apr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
04 apr 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
03 apr 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,60 | - |
02 apr 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
28 mar 2024 | 122,05 | 122,05 | 122,05 | 122,05 | 122,05 | - |
27 mar 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
27 mar 2024 | 0.24 Dividendo |
26 mar 2024 | 117,85 | 117,85 | 117,85 | 117,85 | 117,61 | - |
25 mar 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 116,96 | - |
22 mar 2024 | 117,20 | 117,20 | 117,20 | 117,20 | 116,96 | - |
21 mar 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,51 | - |
20 mar 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 115,91 | - |
19 mar 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 115,31 | - |
18 mar 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,67 | - |
15 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 114,97 | - |
14 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,36 | - |
13 mar 2024 | 117,05 | 117,05 | 117,05 | 117,05 | 116,81 | - |
12 mar 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 116,86 | - |
11 mar 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,26 | - |
08 mar 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 115,86 | - |
07 mar 2024 | 114,95 | 114,95 | 114,95 | 114,95 | 114,72 | - |
06 mar 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,47 | - |
05 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 114,97 | - |
04 mar 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,72 | - |
01 mar 2024 | 114,85 | 114,85 | 114,85 | 114,85 | 114,62 | - |
29 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,07 | - |
28 feb 2024 | 116,45 | 116,45 | 116,45 | 116,45 | 116,21 | - |
27 feb 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,36 | - |
26 feb 2024 | 118,90 | 118,90 | 118,90 | 118,90 | 118,66 | - |
23 feb 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,31 | - |
22 feb 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,56 | - |
21 feb 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,02 | - |
20 feb 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,02 | - |
19 feb 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,21 | - |
16 feb 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,07 | - |
15 feb 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,07 | - |
14 feb 2024 | 114,80 | 114,80 | 114,80 | 114,80 | 114,57 | - |
13 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,26 | - |
12 feb 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 113,22 | - |
09 feb 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,52 | - |
08 feb 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 117,81 | - |
07 feb 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,01 | - |
06 feb 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,11 | - |
05 feb 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,51 | - |
02 feb 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 116,86 | - |
01 feb 2024 | 116,20 | 116,20 | 116,20 | 116,20 | 115,96 | - |
31 gen 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 112,27 | - |
30 gen 2024 | 113,30 | 113,30 | 113,30 | 113,30 | 113,07 | - |
29 gen 2024 | 111,85 | 111,85 | 111,85 | 111,85 | 111,62 | - |
26 gen 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 111,77 | - |
25 gen 2024 | 110,45 | 110,45 | 110,45 | 110,45 | 110,23 | - |
24 gen 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,22 | - |
23 gen 2024 | 112,10 | 112,70 | 112,10 | 112,70 | 112,47 | 1 |
22 gen 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 112,77 | - |
19 gen 2024 | 113,55 | 113,55 | 113,55 | 113,55 | 113,32 | - |
18 gen 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,67 | - |
17 gen 2024 | 112,25 | 112,25 | 112,25 | 112,25 | 112,02 | - |
16 gen 2024 | 112,15 | 112,15 | 112,15 | 112,15 | 111,92 | - |
15 gen 2024 | 111,15 | 111,15 | 111,15 | 111,15 | 110,92 | - |
12 gen 2024 | 111,15 | 111,15 | 111,15 | 111,15 | 110,92 | - |
11 gen 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 111,87 | - |
10 gen 2024 | 111,20 | 111,20 | 111,20 | 111,20 | 110,97 | - |
09 gen 2024 | 111,00 | 111,00 | 111,00 | 111,00 | 110,77 | - |
08 gen 2024 | 109,20 | 109,20 | 109,20 | 109,20 | 108,98 | - |
05 gen 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,43 | - |
04 gen 2024 | 110,05 | 110,05 | 110,05 | 110,05 | 109,83 | - |
03 gen 2024 | 110,45 | 110,45 | 110,45 | 110,45 | 110,23 | - |
02 gen 2024 | 110,10 | 110,10 | 110,10 | 110,10 | 109,88 | - |
29 dic 2023 | 109,70 | 109,70 | 109,55 | 109,55 | 109,33 | - |
28 dic 2023 | 108,80 | 108,80 | 108,80 | 108,80 | 108,58 | - |
27 dic 2023 | 107,60 | 107,60 | 107,60 | 107,60 | 107,38 | - |
22 dic 2023 | 108,40 | 108,40 | 108,40 | 108,40 | 108,18 | - |
22 dic 2023 | 0.24 Dividendo |
21 dic 2023 | 109,65 | 109,65 | 109,65 | 109,65 | 109,19 | - |
20 dic 2023 | 109,25 | 109,25 | 109,25 | 109,25 | 108,79 | - |
19 dic 2023 | 108,50 | 108,50 | 108,50 | 108,50 | 108,04 | - |
18 dic 2023 | 108,70 | 108,70 | 108,70 | 108,70 | 108,24 | - |
15 dic 2023 | 107,70 | 107,70 | 107,70 | 107,70 | 107,25 | - |
14 dic 2023 | 108,10 | 108,10 | 108,10 | 108,10 | 107,64 | - |
13 dic 2023 | 108,75 | 108,75 | 108,75 | 108,75 | 108,29 | - |
*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...