Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 141,33 | 142,84 | 136,00 | 137,40 | 137,40 | 1.082 |
30 mag 2024 | 141,50 | 142,53 | 140,72 | 141,33 | 141,33 | 3.704 |
29 mag 2024 | 143,21 | 143,86 | 142,18 | 142,85 | 142,85 | 172 |
28 mag 2024 | 144,40 | 146,27 | 143,32 | 146,20 | 146,20 | 455.482 |
24 mag 2024 | 142,12 | 144,95 | 141,01 | 144,77 | 144,77 | 755 |
23 mag 2024 | 145,00 | 145,37 | 139,21 | 139,53 | 139,53 | 524 |
22 mag 2024 | 141,00 | 141,68 | 139,85 | 141,17 | 141,17 | 2.091 |
21 mag 2024 | 137,45 | 139,91 | 137,45 | 139,50 | 139,50 | 313 |
21 mag 2024 | 0.12 Dividendo |
20 mag 2024 | 133,03 | 140,17 | 133,03 | 138,52 | 138,40 | 937 |
17 mag 2024 | 132,74 | 133,45 | 131,01 | 131,01 | 130,90 | 276 |
16 mag 2024 | 131,71 | 132,60 | 131,40 | 132,37 | 132,26 | 99 |
15 mag 2024 | 129,07 | 132,33 | 129,07 | 131,59 | 131,48 | 580 |
14 mag 2024 | 124,81 | 127,35 | 124,81 | 126,56 | 126,45 | 853 |
13 mag 2024 | 123,06 | 125,85 | 123,04 | 124,92 | 124,81 | 749 |
10 mag 2024 | 123,82 | 124,07 | 122,45 | 122,93 | 122,82 | 156 |
09 mag 2024 | 120,99 | 122,33 | 120,24 | 122,28 | 122,17 | 145 |
08 mag 2024 | 119,00 | 120,63 | 118,57 | 119,68 | 119,58 | 536 |
07 mag 2024 | 122,72 | 123,56 | 122,12 | 122,31 | 122,20 | 168 |
03 mag 2024 | 119,99 | 121,75 | 119,50 | 119,89 | 119,79 | 239 |
02 mag 2024 | 115,03 | 116,20 | 114,17 | 115,40 | 115,31 | 245 |
01 mag 2024 | 115,18 | 115,83 | 111,96 | 113,59 | 113,49 | 859 |
30 apr 2024 | 117,37 | 118,45 | 116,81 | 117,23 | 117,13 | 415 |
29 apr 2024 | 114,34 | 117,15 | 114,07 | 117,15 | 117,05 | 76.526 |
26 apr 2024 | 110,28 | 114,60 | 110,28 | 114,60 | 114,50 | 1.218 |
25 apr 2024 | 108,02 | 108,90 | 105,00 | 108,17 | 108,08 | 2.567 |
24 apr 2024 | 102,21 | 102,57 | 99,51 | 100,56 | 100,47 | 530 |
23 apr 2024 | 98,34 | 100,04 | 98,14 | 100,04 | 99,95 | 465 |
22 apr 2024 | 97,17 | 98,29 | 96,61 | 98,29 | 98,20 | 4.124 |
19 apr 2024 | 99,56 | 100,36 | 97,19 | 97,36 | 97,28 | 248 |
18 apr 2024 | 100,92 | 102,52 | 100,44 | 100,44 | 100,35 | 438 |
17 apr 2024 | 104,59 | 104,59 | 101,70 | 102,62 | 102,53 | 294 |
16 apr 2024 | 104,83 | 106,13 | 103,91 | 105,60 | 105,51 | 19.786 |
15 apr 2024 | 107,44 | 108,00 | 104,54 | 104,81 | 104,71 | 417 |
12 apr 2024 | 107,75 | 108,58 | 105,70 | 106,31 | 106,22 | 1.251 |
11 apr 2024 | 107,68 | 107,98 | 106,25 | 107,82 | 107,73 | 969 |
10 apr 2024 | 108,00 | 109,02 | 106,25 | 106,44 | 106,35 | 92 |
09 apr 2024 | 108,90 | 110,58 | 108,54 | 110,24 | 110,14 | 410 |
08 apr 2024 | 108,01 | 109,08 | 107,83 | 108,50 | 108,41 | 95.545 |
05 apr 2024 | 105,87 | 107,69 | 105,62 | 106,76 | 106,67 | 282 |
04 apr 2024 | 110,37 | 110,99 | 109,81 | 110,30 | 110,21 | 528 |
03 apr 2024 | 109,52 | 110,10 | 109,36 | 109,53 | 109,44 | 665 |
02 apr 2024 | 111,10 | 111,10 | 109,38 | 109,48 | 109,39 | 1.078 |
28 mar 2024 | 111,89 | 113,27 | 111,62 | 112,48 | 112,38 | 1.535 |
27 mar 2024 | 109,37 | 111,03 | 108,66 | 110,80 | 110,70 | 134 |
26 mar 2024 | 109,24 | 110,19 | 108,28 | 108,56 | 108,47 | 619 |
25 mar 2024 | 108,64 | 110,26 | 108,64 | 109,75 | 109,65 | 1.589 |
22 mar 2024 | 111,12 | 112,23 | 110,87 | 111,03 | 110,93 | 826 |
21 mar 2024 | 109,05 | 112,94 | 108,90 | 110,96 | 110,86 | 580 |
20 mar 2024 | 104,67 | 106,70 | 104,29 | 106,50 | 106,41 | 628 |
19 mar 2024 | 102,10 | 103,76 | 101,66 | 103,07 | 102,98 | 156 |
18 mar 2024 | 104,85 | 105,23 | 102,82 | 103,29 | 103,20 | 1.321 |
15 mar 2024 | 102,97 | 104,29 | 102,53 | 103,63 | 103,54 | 239 |
14 mar 2024 | 106,18 | 106,25 | 104,09 | 104,09 | 104,00 | 897 |
13 mar 2024 | 106,29 | 108,21 | 104,95 | 105,89 | 105,80 | 319 |
12 mar 2024 | 107,66 | 107,66 | 105,39 | 107,12 | 107,03 | 94 |
11 mar 2024 | 105,46 | 106,37 | 104,63 | 105,82 | 105,73 | 92 |
08 mar 2024 | 110,64 | 110,83 | 108,47 | 108,55 | 108,46 | 212 |
07 mar 2024 | 107,23 | 110,42 | 107,09 | 110,03 | 109,93 | 386 |
06 mar 2024 | 105,99 | 107,68 | 103,76 | 106,69 | 106,60 | 31.425 |
05 mar 2024 | 104,57 | 105,40 | 103,27 | 103,32 | 103,23 | 311 |
04 mar 2024 | 106,08 | 106,89 | 105,52 | 106,25 | 106,16 | 339 |
01 mar 2024 | 103,88 | 106,55 | 102,81 | 106,43 | 106,34 | 693 |
29 feb 2024 | 101,51 | 103,84 | 101,47 | 103,58 | 103,49 | 324 |
28 feb 2024 | 98,90 | 100,67 | 98,79 | 100,42 | 100,33 | 195 |
27 feb 2024 | 102,91 | 102,91 | 100,41 | 100,58 | 100,49 | 112 |
26 feb 2024 | 100,66 | 102,33 | 100,46 | 102,07 | 101,98 | 63 |
23 feb 2024 | 102,48 | 102,56 | 100,70 | 100,70 | 100,61 | 387 |
22 feb 2024 | 100,84 | 102,06 | 100,47 | 102,06 | 101,97 | 320 |
21 feb 2024 | 98,31 | 98,81 | 97,83 | 98,70 | 98,61 | 514 |
20 feb 2024 | 100,46 | 101,51 | 98,95 | 99,25 | 99,16 | 452 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 102,56 | 103,75 | 101,89 | 103,67 | 103,58 | 264 |
15 feb 2024 | 103,66 | 103,90 | 101,81 | 102,91 | 102,82 | 179 |
15 feb 2024 | 0.12 Dividendo |
14 feb 2024 | 100,50 | 101,53 | 100,29 | 100,96 | 100,75 | 1.228 |
13 feb 2024 | 99,21 | 99,99 | 98,33 | 98,33 | 98,13 | 463 |
12 feb 2024 | 102,04 | 104,75 | 101,89 | 103,83 | 103,62 | 349 |
09 feb 2024 | 99,32 | 102,18 | 98,89 | 101,94 | 101,73 | 728 |
08 feb 2024 | 97,41 | 99,58 | 97,41 | 98,93 | 98,73 | 859 |
07 feb 2024 | 97,25 | 98,66 | 96,31 | 97,53 | 97,33 | 553 |
06 feb 2024 | 97,04 | 97,36 | 96,26 | 96,92 | 96,72 | 2.502 |
05 feb 2024 | 95,97 | 96,91 | 94,72 | 96,82 | 96,62 | 3.973 |
02 feb 2024 | 93,89 | 95,58 | 93,89 | 95,47 | 95,27 | 1.056 |
01 feb 2024 | 97,01 | 97,01 | 93,37 | 94,20 | 94,01 | 970 |
31 gen 2024 | 97,00 | 97,00 | 92,33 | 96,41 | 96,21 | 1.966 |
30 gen 2024 | 104,60 | 106,22 | 104,55 | 104,60 | 104,39 | 241 |
29 gen 2024 | 104,53 | 105,95 | 104,07 | 105,51 | 105,29 | 438 |
26 gen 2024 | 108,45 | 108,81 | 105,43 | 105,54 | 105,32 | 550 |
25 gen 2024 | 112,52 | 112,69 | 109,86 | 110,26 | 110,03 | 702 |
24 gen 2024 | 112,00 | 113,63 | 111,24 | 111,58 | 111,35 | 1.115 |
23 gen 2024 | 110,27 | 110,86 | 109,51 | 110,85 | 110,62 | 81 |
22 gen 2024 | 111,72 | 111,86 | 109,02 | 109,55 | 109,33 | 452 |
19 gen 2024 | 107,11 | 108,64 | 105,73 | 108,64 | 108,42 | 2.180 |
18 gen 2024 | 104,80 | 106,11 | 104,42 | 105,82 | 105,61 | 1.202 |
17 gen 2024 | 102,25 | 102,25 | 100,93 | 101,49 | 101,28 | 1.205 |
16 gen 2024 | 103,36 | 105,29 | 103,11 | 103,50 | 103,29 | 239 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 105,20 | 105,89 | 103,75 | 104,56 | 104,35 | 325 |
11 gen 2024 | 105,00 | 105,17 | 103,01 | 104,66 | 104,45 | 372 |
*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...