Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,00 | 0,00 | 0,00 | 112,37 | 112,37 | - |
03 giu 2024 | 115,92 | 116,35 | 112,97 | 113,11 | 113,11 | 5.596 |
31 mag 2024 | 115,40 | 116,30 | 113,86 | 116,13 | 116,13 | 5.442 |
30 mag 2024 | 115,46 | 116,29 | 113,27 | 113,29 | 113,29 | 1.755 |
29 mag 2024 | 118,70 | 118,70 | 113,93 | 114,07 | 114,07 | 4.878 |
28 mag 2024 | 118,00 | 118,73 | 117,78 | 118,73 | 118,73 | 1.717 |
24 mag 2024 | 118,28 | 118,50 | 117,24 | 117,28 | 117,28 | 1.119 |
23 mag 2024 | 119,03 | 119,24 | 117,44 | 117,44 | 117,44 | 1.471 |
22 mag 2024 | 119,51 | 119,72 | 117,84 | 118,28 | 118,28 | 5.885 |
21 mag 2024 | 120,79 | 121,67 | 120,21 | 120,70 | 120,70 | 2.051 |
20 mag 2024 | 122,05 | 122,08 | 120,60 | 120,67 | 120,67 | 4.540 |
17 mag 2024 | 120,33 | 121,25 | 120,09 | 120,97 | 120,97 | 1.043 |
16 mag 2024 | 120,73 | 121,34 | 119,80 | 119,80 | 119,80 | 1.317 |
15 mag 2024 | 120,77 | 121,56 | 118,68 | 121,56 | 121,56 | 2.313 |
14 mag 2024 | 121,50 | 122,14 | 120,50 | 120,98 | 120,98 | 1.221 |
13 mag 2024 | 121,91 | 122,46 | 121,33 | 121,52 | 121,52 | 2.155 |
10 mag 2024 | 123,03 | 123,32 | 122,02 | 122,02 | 122,02 | 2.092 |
10 mag 2024 | 0.78 Dividendo |
09 mag 2024 | 123,85 | 124,18 | 121,87 | 123,64 | 122,86 | 944 |
08 mag 2024 | 122,73 | 123,92 | 122,71 | 123,19 | 122,41 | 2.531 |
07 mag 2024 | 123,96 | 124,94 | 123,66 | 123,93 | 123,15 | 2.326 |
03 mag 2024 | 122,25 | 123,46 | 120,97 | 121,33 | 120,57 | 741 |
02 mag 2024 | 125,02 | 125,27 | 122,50 | 122,50 | 121,72 | 2.596 |
01 mag 2024 | 125,01 | 125,81 | 123,47 | 123,47 | 122,69 | 2.093 |
30 apr 2024 | 129,61 | 129,85 | 127,27 | 127,27 | 126,47 | 2.010 |
29 apr 2024 | 130,00 | 130,38 | 128,99 | 129,95 | 129,13 | 910 |
26 apr 2024 | 129,13 | 130,17 | 128,97 | 130,15 | 129,32 | 1.822 |
25 apr 2024 | 130,00 | 130,16 | 128,34 | 130,10 | 129,28 | 1.575 |
24 apr 2024 | 129,51 | 129,66 | 128,29 | 129,43 | 128,61 | 1.171 |
23 apr 2024 | 128,82 | 130,12 | 127,96 | 130,12 | 129,30 | 1.336 |
22 apr 2024 | 128,41 | 130,15 | 127,00 | 130,08 | 129,26 | 1.021 |
19 apr 2024 | 128,23 | 130,42 | 127,82 | 129,18 | 128,37 | 2.613 |
18 apr 2024 | 129,01 | 129,13 | 127,48 | 127,53 | 126,73 | 4.065 |
17 apr 2024 | 129,53 | 130,09 | 127,57 | 128,77 | 127,96 | 50.762 |
16 apr 2024 | 129,86 | 130,47 | 128,50 | 129,29 | 128,47 | 3.166 |
15 apr 2024 | 131,85 | 132,57 | 130,15 | 130,33 | 129,51 | 8.053 |
12 apr 2024 | 134,31 | 135,17 | 131,67 | 132,24 | 131,41 | 3.357 |
11 apr 2024 | 132,76 | 132,81 | 130,72 | 132,59 | 131,75 | 4.098 |
10 apr 2024 | 132,09 | 133,65 | 131,83 | 133,04 | 132,20 | 7.114 |
09 apr 2024 | 132,79 | 133,15 | 131,03 | 131,29 | 130,46 | 15.695 |
08 apr 2024 | 133,14 | 134,02 | 132,27 | 133,71 | 132,86 | 2.187 |
05 apr 2024 | 132,30 | 133,72 | 131,22 | 133,34 | 132,50 | 6.046 |
04 apr 2024 | 132,31 | 132,43 | 131,42 | 131,98 | 131,15 | 3.100 |
03 apr 2024 | 130,94 | 131,50 | 130,57 | 131,49 | 130,66 | 1.127 |
02 apr 2024 | 129,60 | 130,84 | 129,05 | 129,80 | 128,98 | 5.768 |
28 mar 2024 | 128,15 | 128,55 | 126,74 | 127,52 | 126,72 | 2.887 |
27 mar 2024 | 125,65 | 126,35 | 125,35 | 126,29 | 125,49 | 3.698 |
26 mar 2024 | 126,50 | 126,77 | 125,21 | 125,86 | 125,07 | 3.046 |
25 mar 2024 | 123,72 | 126,40 | 123,72 | 126,34 | 125,54 | 5.570 |
22 mar 2024 | 123,63 | 124,00 | 122,79 | 122,89 | 122,11 | 2.346 |
21 mar 2024 | 119,98 | 122,94 | 119,98 | 122,85 | 122,08 | 2.863 |
20 mar 2024 | 121,11 | 122,37 | 121,10 | 122,17 | 121,40 | 3.724 |
19 mar 2024 | 120,36 | 121,72 | 120,36 | 121,68 | 120,91 | 2.217 |
18 mar 2024 | 120,90 | 120,93 | 119,32 | 120,21 | 119,45 | 7.821 |
15 mar 2024 | 119,81 | 120,73 | 119,13 | 119,77 | 119,02 | 2.978 |
14 mar 2024 | 119,01 | 119,93 | 118,65 | 119,59 | 118,84 | 3.440 |
13 mar 2024 | 116,77 | 118,47 | 116,77 | 117,56 | 116,82 | 4.570 |
12 mar 2024 | 115,00 | 115,68 | 114,42 | 115,22 | 114,49 | 1.903 |
11 mar 2024 | 113,24 | 114,88 | 112,68 | 114,88 | 114,16 | 1.088 |
08 mar 2024 | 112,50 | 112,85 | 112,00 | 112,71 | 112,00 | 769 |
07 mar 2024 | 111,90 | 113,32 | 111,73 | 112,52 | 111,81 | 660 |
06 mar 2024 | 112,30 | 112,85 | 111,22 | 112,15 | 111,44 | 37.487 |
05 mar 2024 | 111,14 | 112,79 | 110,77 | 112,51 | 111,80 | 2.697 |
04 mar 2024 | 114,27 | 114,55 | 111,95 | 112,23 | 111,52 | 2.976 |
01 mar 2024 | 114,04 | 115,52 | 113,66 | 114,93 | 114,20 | 1.401 |
29 feb 2024 | 112,49 | 113,01 | 112,10 | 112,39 | 111,68 | 327 |
28 feb 2024 | 111,90 | 113,28 | 111,20 | 111,77 | 111,06 | 832 |
27 feb 2024 | 113,04 | 113,04 | 111,20 | 111,41 | 110,71 | 4.450 |
26 feb 2024 | 111,24 | 112,48 | 110,83 | 111,93 | 111,22 | 1.096.896 |
23 feb 2024 | 111,13 | 111,53 | 110,21 | 111,53 | 110,83 | 4.832 |
22 feb 2024 | 111,90 | 112,27 | 111,39 | 112,27 | 111,56 | 2.755 |
21 feb 2024 | 110,00 | 113,54 | 110,00 | 113,11 | 112,40 | 1.441 |
20 feb 2024 | 110,55 | 111,53 | 109,90 | 109,99 | 109,29 | 1.140 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 111,00 | 111,78 | 110,78 | 111,31 | 110,61 | 797 |
15 feb 2024 | 108,84 | 111,43 | 108,84 | 111,23 | 110,53 | 1.052 |
15 feb 2024 | 0.78 Dividendo |
14 feb 2024 | 110,22 | 111,00 | 109,51 | 110,33 | 108,86 | 2.156 |
13 feb 2024 | 111,25 | 111,84 | 109,83 | 109,83 | 108,37 | 1.371 |
12 feb 2024 | 111,27 | 112,20 | 110,54 | 111,31 | 109,83 | 1.210 |
09 feb 2024 | 114,73 | 114,73 | 111,07 | 111,51 | 110,02 | 1.136 |
08 feb 2024 | 113,11 | 115,25 | 112,76 | 113,36 | 111,85 | 5.279 |
07 feb 2024 | 111,77 | 112,85 | 111,63 | 112,10 | 110,61 | 1.885 |
06 feb 2024 | 110,51 | 112,29 | 110,51 | 111,95 | 110,46 | 2.974 |
05 feb 2024 | 110,12 | 110,80 | 109,40 | 110,52 | 109,05 | 2.016 |
02 feb 2024 | 111,15 | 111,72 | 109,74 | 111,23 | 109,74 | 3.834 |
01 feb 2024 | 112,57 | 113,08 | 112,02 | 113,00 | 111,49 | 2.404 |
31 gen 2024 | 114,03 | 114,22 | 111,93 | 112,41 | 110,91 | 2.068 |
30 gen 2024 | 111,60 | 113,61 | 110,76 | 113,59 | 112,08 | 443.270 |
29 gen 2024 | 111,36 | 112,01 | 110,56 | 110,91 | 109,43 | 1.060 |
26 gen 2024 | 111,85 | 112,27 | 110,51 | 111,66 | 110,17 | 3.325 |
25 gen 2024 | 109,80 | 110,68 | 109,33 | 110,68 | 109,21 | 7.457 |
24 gen 2024 | 109,04 | 109,96 | 108,40 | 109,11 | 107,66 | 1.888 |
23 gen 2024 | 107,73 | 109,42 | 107,71 | 107,75 | 106,31 | 539.243 |
22 gen 2024 | 107,42 | 108,40 | 107,11 | 108,03 | 106,59 | 2.916 |
19 gen 2024 | 106,22 | 107,19 | 106,12 | 107,11 | 105,68 | 2.809 |
18 gen 2024 | 107,34 | 107,34 | 105,84 | 106,38 | 104,96 | 2.042 |
17 gen 2024 | 106,74 | 108,42 | 106,55 | 107,11 | 105,68 | 2.095 |
16 gen 2024 | 111,58 | 111,66 | 108,35 | 108,35 | 106,91 | 3.164 |
15 gen 2024 | - | - | - | - | - | - |
*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...