Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 116,92 | 117,40 | 115,35 | 117,22 | 117,22 | 1.080.638 |
02 mag 2024 | 115,90 | 115,90 | 113,06 | 115,26 | 115,26 | 1.273.100 |
01 mag 2024 | 116,23 | 116,72 | 112,45 | 114,38 | 114,38 | 1.664.000 |
30 apr 2024 | 118,73 | 121,63 | 117,31 | 117,36 | 117,36 | 1.279.500 |
29 apr 2024 | 118,23 | 119,98 | 117,22 | 119,87 | 119,87 | 1.619.200 |
26 apr 2024 | 118,97 | 119,92 | 117,52 | 118,27 | 118,27 | 1.940.100 |
25 apr 2024 | 119,38 | 120,21 | 118,00 | 118,48 | 118,48 | 2.165.800 |
24 apr 2024 | 122,75 | 123,85 | 119,80 | 120,24 | 120,24 | 1.361.200 |
23 apr 2024 | 120,44 | 121,47 | 119,36 | 120,89 | 120,89 | 1.892.000 |
22 apr 2024 | 120,82 | 121,26 | 116,86 | 119,13 | 119,13 | 2.033.000 |
19 apr 2024 | 126,87 | 127,61 | 117,56 | 118,75 | 118,75 | 3.268.600 |
18 apr 2024 | 130,04 | 132,10 | 129,11 | 129,59 | 129,59 | 662.500 |
17 apr 2024 | 132,79 | 132,79 | 129,12 | 129,65 | 129,65 | 667.500 |
16 apr 2024 | 131,84 | 132,96 | 130,40 | 132,04 | 132,04 | 802.500 |
15 apr 2024 | 135,66 | 136,40 | 132,36 | 132,66 | 132,66 | 801.300 |
12 apr 2024 | 136,47 | 137,78 | 133,70 | 134,07 | 134,07 | 1.011.400 |
11 apr 2024 | 136,99 | 138,27 | 136,40 | 138,02 | 138,02 | 794.100 |
10 apr 2024 | 133,89 | 137,51 | 133,31 | 136,36 | 136,36 | 1.002.900 |
09 apr 2024 | 138,70 | 139,34 | 135,17 | 136,53 | 136,53 | 1.184.800 |
08 apr 2024 | 140,22 | 141,45 | 138,47 | 138,58 | 138,58 | 1.026.600 |
05 apr 2024 | 136,93 | 140,63 | 136,30 | 140,47 | 140,47 | 1.147.700 |
04 apr 2024 | 140,00 | 140,87 | 135,71 | 135,88 | 135,88 | 1.089.800 |
03 apr 2024 | 133,86 | 138,34 | 133,60 | 138,19 | 138,19 | 1.048.500 |
02 apr 2024 | 134,27 | 135,02 | 131,35 | 134,19 | 134,19 | 1.184.900 |
01 apr 2024 | 133,61 | 136,01 | 133,40 | 135,61 | 135,61 | 903.100 |
28 mar 2024 | 135,71 | 136,63 | 133,67 | 133,95 | 133,95 | 1.011.200 |
27 mar 2024 | 133,55 | 136,21 | 132,44 | 135,94 | 135,94 | 1.023.600 |
26 mar 2024 | 132,21 | 135,91 | 132,21 | 133,61 | 133,61 | 1.348.700 |
25 mar 2024 | 131,20 | 132,37 | 130,84 | 131,34 | 131,34 | 1.009.400 |
22 mar 2024 | 129,04 | 132,85 | 129,04 | 131,19 | 131,19 | 1.082.200 |
21 mar 2024 | 128,16 | 130,94 | 127,52 | 129,21 | 129,21 | 1.593.100 |
20 mar 2024 | 125,67 | 127,73 | 125,25 | 126,90 | 126,90 | 1.569.800 |
19 mar 2024 | 123,04 | 127,01 | 122,93 | 125,75 | 125,75 | 1.936.000 |
18 mar 2024 | 124,12 | 126,50 | 122,83 | 124,18 | 124,18 | 2.724.500 |
15 mar 2024 | 128,73 | 134,65 | 121,00 | 123,15 | 123,15 | 8.496.000 |
14 mar 2024 | 148,45 | 149,79 | 145,94 | 147,46 | 147,46 | 1.749.400 |
13 mar 2024 | 148,84 | 149,69 | 146,47 | 148,79 | 148,79 | 1.342.400 |
12 mar 2024 | 147,72 | 149,84 | 145,80 | 149,60 | 149,60 | 1.511.200 |
11 mar 2024 | 149,89 | 150,23 | 146,36 | 147,86 | 147,86 | 1.334.600 |
08 mar 2024 | 155,20 | 156,94 | 151,00 | 151,24 | 151,24 | 961.400 |
07 mar 2024 | 153,75 | 154,69 | 152,51 | 154,53 | 154,53 | 1.060.000 |
06 mar 2024 | 152,00 | 155,97 | 151,89 | 153,19 | 153,19 | 1.370.400 |
05 mar 2024 | 148,10 | 154,99 | 147,65 | 151,10 | 151,10 | 1.700.600 |
04 mar 2024 | 147,51 | 149,48 | 146,57 | 148,62 | 148,62 | 997.500 |
01 mar 2024 | 144,88 | 148,14 | 144,31 | 147,18 | 147,18 | 1.361.100 |
29 feb 2024 | 143,46 | 144,57 | 142,55 | 144,09 | 144,09 | 1.457.600 |
28 feb 2024 | 140,87 | 143,52 | 140,77 | 142,09 | 142,09 | 808.400 |
27 feb 2024 | 140,29 | 144,50 | 139,94 | 142,70 | 142,70 | 1.117.400 |
26 feb 2024 | 139,58 | 140,82 | 139,31 | 140,06 | 140,06 | 616.100 |
23 feb 2024 | 140,54 | 141,19 | 138,56 | 139,52 | 139,52 | 522.100 |
22 feb 2024 | 139,22 | 141,50 | 137,73 | 140,28 | 140,28 | 723.800 |
21 feb 2024 | 135,93 | 137,64 | 135,71 | 137,08 | 137,08 | 878.000 |
20 feb 2024 | 137,18 | 138,02 | 135,95 | 137,33 | 137,33 | 823.500 |
16 feb 2024 | 141,31 | 141,83 | 137,99 | 138,50 | 138,50 | 786.800 |
15 feb 2024 | 142,00 | 142,99 | 140,35 | 141,04 | 141,04 | 908.100 |
14 feb 2024 | 140,23 | 142,04 | 139,56 | 141,32 | 141,32 | 909.900 |
14 feb 2024 | 0.08 Dividendo |
13 feb 2024 | 136,79 | 140,98 | 135,20 | 138,60 | 138,52 | 1.349.900 |
12 feb 2024 | 139,82 | 142,44 | 139,04 | 140,46 | 140,38 | 1.515.600 |
09 feb 2024 | 136,41 | 140,26 | 136,05 | 139,77 | 139,69 | 1.291.700 |
08 feb 2024 | 131,85 | 136,10 | 131,49 | 135,93 | 135,85 | 1.185.000 |
07 feb 2024 | 130,00 | 132,40 | 129,50 | 131,55 | 131,47 | 743.400 |
06 feb 2024 | 130,26 | 131,18 | 128,46 | 129,76 | 129,69 | 811.800 |
05 feb 2024 | 130,30 | 131,42 | 128,20 | 130,08 | 130,00 | 782.100 |
02 feb 2024 | 130,50 | 132,49 | 129,14 | 131,22 | 131,14 | 1.332.600 |
01 feb 2024 | 125,75 | 131,34 | 125,43 | 131,34 | 131,26 | 1.629.100 |
31 gen 2024 | 126,25 | 127,21 | 124,57 | 125,29 | 125,22 | 1.139.200 |
30 gen 2024 | 127,00 | 128,45 | 126,12 | 127,60 | 127,53 | 1.067.300 |
29 gen 2024 | 122,97 | 124,66 | 122,26 | 124,32 | 124,25 | 859.400 |
26 gen 2024 | 124,62 | 125,09 | 122,85 | 123,22 | 123,15 | 927.300 |
25 gen 2024 | 124,55 | 125,00 | 123,44 | 124,18 | 124,11 | 905.600 |
24 gen 2024 | 124,65 | 125,80 | 123,39 | 123,93 | 123,86 | 1.135.600 |
23 gen 2024 | 125,92 | 126,23 | 122,97 | 123,17 | 123,10 | 1.019.600 |
22 gen 2024 | 125,86 | 126,71 | 124,50 | 125,40 | 125,33 | 1.045.800 |
19 gen 2024 | 124,57 | 125,03 | 123,31 | 124,59 | 124,52 | 1.233.800 |
18 gen 2024 | 122,58 | 123,72 | 121,30 | 123,50 | 123,43 | 1.342.400 |
17 gen 2024 | 123,76 | 123,78 | 119,89 | 121,51 | 121,44 | 1.980.900 |
16 gen 2024 | 127,72 | 127,72 | 124,67 | 125,41 | 125,34 | 1.645.600 |
12 gen 2024 | 129,70 | 130,72 | 128,01 | 128,14 | 128,07 | 1.176.700 |
11 gen 2024 | 129,66 | 130,40 | 127,95 | 129,22 | 129,15 | 1.377.500 |
10 gen 2024 | 128,79 | 130,37 | 128,53 | 129,52 | 129,45 | 1.596.800 |
09 gen 2024 | 126,98 | 129,20 | 126,47 | 128,37 | 128,30 | 1.192.100 |
08 gen 2024 | 127,41 | 129,23 | 126,75 | 128,52 | 128,45 | 1.815.400 |
05 gen 2024 | 124,54 | 127,77 | 124,02 | 126,77 | 126,70 | 1.697.400 |
04 gen 2024 | 126,00 | 126,78 | 122,77 | 125,03 | 124,96 | 2.256.700 |
03 gen 2024 | 126,79 | 130,32 | 126,79 | 127,35 | 127,28 | 2.575.300 |
02 gen 2024 | 125,94 | 128,98 | 125,01 | 128,14 | 128,07 | 2.148.800 |
29 dic 2023 | 127,27 | 129,72 | 126,59 | 127,40 | 127,33 | 1.633.600 |
28 dic 2023 | 128,02 | 129,00 | 127,01 | 127,98 | 127,91 | 844.600 |
27 dic 2023 | 129,10 | 129,10 | 127,20 | 127,45 | 127,38 | 856.700 |
26 dic 2023 | 128,76 | 129,28 | 128,01 | 128,45 | 128,38 | 834.100 |
22 dic 2023 | 128,76 | 129,10 | 127,03 | 127,88 | 127,81 | 879.800 |
21 dic 2023 | 129,64 | 129,79 | 126,36 | 128,75 | 128,68 | 1.356.400 |
20 dic 2023 | 130,88 | 133,50 | 128,51 | 128,59 | 128,52 | 1.643.900 |
19 dic 2023 | 132,08 | 132,08 | 129,14 | 131,23 | 131,15 | 1.538.200 |
18 dic 2023 | 134,34 | 134,90 | 129,95 | 130,21 | 130,13 | 2.267.900 |
15 dic 2023 | 136,97 | 137,94 | 131,76 | 132,91 | 132,83 | 27.701.800 |
14 dic 2023 | 130,14 | 137,25 | 125,79 | 136,42 | 136,34 | 6.272.700 |
13 dic 2023 | 120,04 | 121,20 | 118,83 | 120,60 | 120,53 | 2.750.600 |
12 dic 2023 | 121,13 | 121,96 | 119,74 | 120,15 | 120,08 | 1.570.200 |
*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...