Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 126,60 | 126,60 | 124,22 | 124,22 | 124,22 | - |
29 apr 2024 | 124,92 | 126,50 | 124,92 | 126,50 | 126,50 | - |
26 apr 2024 | 124,78 | 126,94 | 124,78 | 126,94 | 126,94 | 100 |
25 apr 2024 | 125,64 | 126,38 | 125,64 | 126,38 | 126,38 | - |
24 apr 2024 | 125,22 | 126,24 | 125,22 | 126,24 | 126,24 | - |
23 apr 2024 | 124,76 | 125,96 | 124,76 | 125,96 | 125,96 | - |
22 apr 2024 | 122,42 | 126,10 | 122,42 | 126,10 | 126,10 | - |
19 apr 2024 | 123,70 | 124,60 | 123,70 | 124,60 | 124,60 | - |
18 apr 2024 | 122,32 | 122,32 | 122,32 | 122,32 | 122,32 | - |
17 apr 2024 | 123,76 | 123,96 | 123,76 | 123,96 | 123,96 | - |
16 apr 2024 | 123,92 | 124,58 | 123,92 | 124,58 | 124,58 | - |
15 apr 2024 | 124,16 | 124,16 | 123,98 | 123,98 | 123,98 | 5 |
15 apr 2024 | 0.91 Dividendo |
12 apr 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 126,95 | - |
11 apr 2024 | 127,38 | 127,60 | 127,38 | 127,60 | 126,69 | - |
10 apr 2024 | 125,42 | 127,84 | 125,42 | 127,84 | 126,93 | - |
09 apr 2024 | 123,74 | 126,04 | 123,74 | 126,04 | 125,14 | - |
08 apr 2024 | 123,34 | 124,98 | 123,34 | 124,98 | 124,09 | 15 |
05 apr 2024 | 122,92 | 125,70 | 122,92 | 125,70 | 124,81 | 15 |
04 apr 2024 | 122,22 | 123,50 | 122,22 | 123,50 | 122,62 | - |
03 apr 2024 | 121,98 | 123,40 | 121,98 | 123,40 | 122,52 | - |
02 apr 2024 | 120,54 | 122,34 | 120,54 | 122,34 | 121,47 | - |
28 mar 2024 | 116,40 | 118,30 | 116,40 | 118,30 | 117,46 | - |
27 mar 2024 | 115,05 | 116,80 | 115,05 | 116,60 | 115,77 | 15 |
26 mar 2024 | 116,25 | 116,25 | 115,95 | 115,95 | 115,12 | - |
25 mar 2024 | 114,65 | 117,25 | 114,65 | 117,25 | 116,42 | 15 |
22 mar 2024 | 115,45 | 115,45 | 115,30 | 115,30 | 114,48 | - |
21 mar 2024 | 114,65 | 116,00 | 114,65 | 116,00 | 115,17 | - |
20 mar 2024 | 113,55 | 114,95 | 113,55 | 114,95 | 114,13 | - |
19 mar 2024 | 112,85 | 115,00 | 112,85 | 114,55 | 113,73 | 419 |
18 mar 2024 | 112,45 | 112,45 | 112,45 | 112,45 | 111,65 | - |
15 mar 2024 | 112,85 | 112,85 | 112,70 | 112,70 | 111,90 | - |
14 mar 2024 | 111,75 | 111,75 | 111,75 | 111,75 | 110,95 | - |
13 mar 2024 | 109,50 | 111,15 | 109,50 | 111,15 | 110,36 | - |
12 mar 2024 | 110,10 | 110,40 | 110,10 | 110,40 | 109,61 | - |
11 mar 2024 | 107,45 | 110,40 | 107,45 | 110,40 | 109,61 | - |
08 mar 2024 | 107,65 | 108,10 | 107,65 | 108,10 | 107,33 | - |
07 mar 2024 | 105,60 | 107,45 | 105,60 | 107,45 | 106,69 | - |
06 mar 2024 | 106,35 | 106,80 | 106,35 | 106,80 | 106,04 | - |
05 mar 2024 | 105,65 | 106,90 | 105,65 | 106,90 | 106,14 | - |
04 mar 2024 | 105,90 | 105,90 | 105,90 | 105,90 | 105,15 | - |
01 mar 2024 | 107,00 | 107,10 | 107,00 | 107,10 | 106,34 | 4 |
29 feb 2024 | 104,35 | 105,55 | 104,35 | 105,55 | 104,80 | - |
28 feb 2024 | 104,25 | 105,75 | 104,25 | 105,15 | 104,40 | 100 |
27 feb 2024 | 102,00 | 104,75 | 102,00 | 104,75 | 104,00 | - |
26 feb 2024 | 101,90 | 101,90 | 101,90 | 101,90 | 101,17 | - |
23 feb 2024 | 103,25 | 103,40 | 102,90 | 103,40 | 102,66 | 1.590 |
22 feb 2024 | 106,35 | 107,25 | 106,35 | 107,25 | 106,49 | - |
21 feb 2024 | 103,35 | 106,90 | 103,35 | 106,90 | 106,14 | 1 |
20 feb 2024 | 103,20 | 104,45 | 103,20 | 104,45 | 103,71 | - |
19 feb 2024 | 104,05 | 104,05 | 103,60 | 103,60 | 102,86 | - |
16 feb 2024 | 105,10 | 105,80 | 105,10 | 105,80 | 105,05 | - |
15 feb 2024 | 102,10 | 106,05 | 102,10 | 106,05 | 105,30 | - |
14 feb 2024 | 103,00 | 103,05 | 103,00 | 103,05 | 102,32 | - |
13 feb 2024 | 104,30 | 104,30 | 103,20 | 103,20 | 102,47 | 1 |
12 feb 2024 | 101,70 | 104,95 | 101,70 | 104,45 | 103,71 | 1 |
09 feb 2024 | 103,60 | 103,60 | 102,50 | 102,50 | 101,77 | - |
08 feb 2024 | 103,40 | 104,85 | 103,40 | 104,85 | 104,10 | - |
07 feb 2024 | 103,10 | 104,85 | 103,10 | 104,35 | 103,61 | 380 |
06 feb 2024 | 101,75 | 101,75 | 101,75 | 101,75 | 101,03 | - |
05 feb 2024 | 102,15 | 102,15 | 102,15 | 102,15 | 101,42 | - |
02 feb 2024 | 103,00 | 103,75 | 102,60 | 102,60 | 101,87 | 212 |
01 feb 2024 | 104,40 | 104,40 | 103,25 | 103,25 | 102,52 | - |
31 gen 2024 | 106,75 | 106,75 | 105,60 | 105,60 | 104,85 | - |
30 gen 2024 | 105,25 | 107,45 | 105,25 | 107,45 | 106,69 | - |
29 gen 2024 | 105,50 | 105,60 | 105,50 | 105,60 | 104,85 | - |
26 gen 2024 | 104,85 | 106,15 | 104,85 | 106,15 | 105,39 | - |
25 gen 2024 | 102,25 | 105,50 | 102,25 | 105,50 | 104,75 | - |
24 gen 2024 | 100,85 | 102,70 | 100,40 | 102,70 | 101,97 | 1 |
23 gen 2024 | 101,00 | 101,45 | 101,00 | 101,45 | 100,73 | - |
22 gen 2024 | 99,68 | 99,68 | 99,68 | 99,68 | 98,97 | - |
19 gen 2024 | 100,45 | 100,90 | 100,45 | 100,80 | 100,08 | 30 |
18 gen 2024 | 101,10 | 101,25 | 101,10 | 101,25 | 100,53 | - |
17 gen 2024 | 101,75 | 101,75 | 101,25 | 101,25 | 100,53 | - |
16 gen 2024 | 104,50 | 104,50 | 102,85 | 102,85 | 102,12 | - |
16 gen 2024 | 0.91 Dividendo |
15 gen 2024 | 104,85 | 105,85 | 104,85 | 105,05 | 103,40 | 20 |
12 gen 2024 | 106,00 | 106,00 | 105,65 | 105,65 | 103,99 | - |
11 gen 2024 | 104,45 | 105,30 | 104,45 | 104,65 | 103,01 | 53 |
10 gen 2024 | 105,60 | 105,60 | 104,55 | 104,55 | 102,91 | - |
09 gen 2024 | 107,10 | 109,35 | 106,05 | 106,05 | 104,38 | 8 |
08 gen 2024 | 108,70 | 108,70 | 108,65 | 108,65 | 106,94 | 30 |
05 gen 2024 | 110,35 | 110,35 | 109,85 | 109,85 | 108,12 | - |
04 gen 2024 | 113,95 | 113,95 | 110,35 | 110,35 | 108,62 | 40 |
03 gen 2024 | 109,70 | 114,50 | 109,70 | 114,50 | 112,70 | - |
02 gen 2024 | 109,70 | 110,80 | 109,70 | 110,65 | 108,91 | 25 |
29 dic 2023 | 108,95 | 108,95 | 108,95 | 108,95 | 107,24 | - |
28 dic 2023 | 111,30 | 111,30 | 109,60 | 109,60 | 107,88 | 30 |
27 dic 2023 | 111,55 | 112,60 | 110,85 | 112,60 | 110,83 | 230 |
22 dic 2023 | 109,60 | 110,75 | 109,60 | 110,75 | 109,01 | - |
21 dic 2023 | 110,65 | 110,65 | 109,40 | 109,40 | 107,68 | - |
20 dic 2023 | 111,00 | 111,05 | 111,00 | 111,05 | 109,30 | - |
19 dic 2023 | 109,95 | 111,35 | 109,95 | 111,35 | 109,60 | - |
18 dic 2023 | 108,75 | 111,15 | 108,75 | 111,15 | 109,40 | - |
15 dic 2023 | 109,25 | 109,60 | 109,25 | 109,60 | 107,88 | - |
14 dic 2023 | 107,25 | 109,70 | 107,25 | 109,40 | 107,68 | 25 |
14 dic 2023 | 1.5 Dividendo |
13 dic 2023 | 109,05 | 109,90 | 108,80 | 108,80 | 105,61 | 1.028 |
12 dic 2023 | 109,85 | 109,85 | 109,15 | 109,15 | 105,95 | 300 |
11 dic 2023 | 110,00 | 110,95 | 109,95 | 110,95 | 107,70 | 201 |
*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...