Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 122,82 | 124,00 | 122,82 | 124,00 | 124,00 | 16 |
31 mag 2024 | 119,50 | 120,60 | 119,06 | 120,60 | 120,60 | - |
30 mag 2024 | 117,40 | 119,16 | 117,40 | 119,16 | 119,16 | - |
29 mag 2024 | 118,26 | 118,46 | 118,22 | 118,38 | 118,38 | - |
28 mag 2024 | 121,08 | 121,08 | 118,64 | 118,64 | 118,64 | - |
27 mag 2024 | 121,26 | 121,30 | 121,02 | 121,30 | 121,30 | - |
24 mag 2024 | 121,66 | 121,86 | 121,22 | 121,22 | 121,22 | - |
23 mag 2024 | 123,48 | 123,48 | 121,60 | 121,60 | 121,60 | - |
22 mag 2024 | 122,86 | 123,26 | 122,86 | 123,04 | 123,04 | - |
21 mag 2024 | 122,52 | 123,40 | 122,50 | 123,04 | 123,04 | - |
20 mag 2024 | 123,14 | 123,24 | 122,64 | 122,64 | 122,64 | - |
17 mag 2024 | 123,66 | 123,84 | 123,22 | 123,22 | 123,22 | - |
16 mag 2024 | 122,94 | 123,82 | 122,94 | 123,74 | 123,74 | - |
15 mag 2024 | 124,54 | 124,54 | 123,58 | 123,58 | 123,58 | - |
14 mag 2024 | 126,04 | 126,08 | 124,38 | 124,38 | 124,38 | - |
13 mag 2024 | 126,84 | 126,84 | 125,90 | 125,90 | 125,90 | - |
10 mag 2024 | 126,94 | 126,96 | 126,48 | 126,70 | 126,70 | - |
09 mag 2024 | 126,08 | 126,32 | 126,08 | 126,18 | 126,18 | - |
08 mag 2024 | 126,28 | 126,76 | 126,20 | 126,48 | 126,48 | - |
07 mag 2024 | 126,10 | 126,88 | 125,76 | 126,12 | 126,12 | - |
06 mag 2024 | 126,26 | 126,30 | 125,20 | 125,30 | 125,30 | - |
03 mag 2024 | 127,56 | 127,56 | 125,32 | 126,50 | 126,50 | - |
02 mag 2024 | 126,94 | 127,68 | 126,82 | 127,42 | 127,42 | - |
30 apr 2024 | 126,58 | 127,76 | 126,28 | 127,76 | 127,76 | - |
29 apr 2024 | 126,14 | 126,14 | 125,72 | 125,86 | 125,86 | - |
26 apr 2024 | 127,32 | 127,32 | 125,48 | 126,56 | 126,56 | - |
25 apr 2024 | 128,02 | 128,06 | 127,24 | 127,24 | 127,24 | - |
24 apr 2024 | 126,98 | 128,34 | 126,20 | 128,34 | 128,34 | - |
23 apr 2024 | 120,72 | 126,72 | 120,44 | 126,70 | 126,70 | - |
22 apr 2024 | 118,90 | 120,54 | 118,74 | 120,54 | 120,54 | - |
19 apr 2024 | 116,50 | 118,26 | 116,50 | 118,26 | 118,26 | - |
18 apr 2024 | 118,00 | 118,08 | 117,38 | 117,42 | 117,42 | - |
17 apr 2024 | 117,60 | 118,54 | 117,58 | 117,64 | 117,64 | 16 |
16 apr 2024 | 117,62 | 118,48 | 117,62 | 118,18 | 118,18 | - |
15 apr 2024 | 116,32 | 117,36 | 116,18 | 117,18 | 117,18 | - |
12 apr 2024 | 117,52 | 117,90 | 116,24 | 116,24 | 116,24 | - |
11 apr 2024 | 117,98 | 118,34 | 117,82 | 117,82 | 117,82 | - |
10 apr 2024 | 117,56 | 118,02 | 117,56 | 118,02 | 118,02 | - |
09 apr 2024 | 116,92 | 117,44 | 115,68 | 117,44 | 117,44 | 30 |
08 apr 2024 | 115,98 | 116,26 | 115,94 | 115,94 | 115,94 | - |
05 apr 2024 | 116,66 | 116,66 | 115,68 | 115,96 | 115,96 | - |
04 apr 2024 | 116,04 | 116,72 | 115,50 | 116,72 | 116,72 | - |
03 apr 2024 | 117,60 | 118,74 | 116,50 | 116,50 | 116,50 | - |
02 apr 2024 | 119,60 | 119,60 | 119,12 | 119,12 | 119,12 | - |
28 mar 2024 | 117,15 | 119,95 | 117,15 | 119,95 | 119,95 | - |
27 mar 2024 | 116,35 | 117,30 | 116,35 | 116,95 | 116,95 | - |
26 mar 2024 | 115,10 | 116,10 | 115,10 | 116,10 | 116,10 | - |
25 mar 2024 | 115,05 | 116,10 | 115,05 | 115,70 | 115,70 | - |
22 mar 2024 | 114,75 | 115,65 | 114,75 | 115,40 | 115,40 | - |
21 mar 2024 | 114,05 | 114,55 | 113,95 | 114,55 | 114,55 | - |
20 mar 2024 | 114,85 | 115,00 | 114,10 | 114,10 | 114,10 | - |
19 mar 2024 | 114,00 | 115,15 | 114,00 | 114,65 | 114,65 | - |
18 mar 2024 | 114,40 | 114,70 | 113,75 | 114,25 | 114,25 | - |
15 mar 2024 | 114,25 | 114,85 | 114,25 | 114,85 | 114,85 | - |
14 mar 2024 | 116,70 | 116,85 | 114,75 | 114,75 | 114,75 | - |
13 mar 2024 | 115,60 | 116,00 | 115,55 | 116,00 | 116,00 | - |
12 mar 2024 | 115,65 | 116,25 | 115,45 | 116,05 | 116,05 | - |
11 mar 2024 | 114,35 | 115,55 | 114,20 | 115,55 | 115,55 | - |
08 mar 2024 | 114,60 | 114,90 | 114,05 | 114,90 | 114,90 | - |
07 mar 2024 | 112,45 | 113,90 | 112,30 | 113,70 | 113,70 | - |
07 mar 2024 | 1.22 Dividendo |
06 mar 2024 | 113,50 | 114,40 | 113,50 | 113,90 | 112,68 | - |
05 mar 2024 | 112,65 | 114,00 | 112,65 | 113,80 | 112,58 | - |
04 mar 2024 | 112,75 | 114,35 | 112,75 | 113,75 | 112,53 | - |
01 mar 2024 | 112,45 | 113,20 | 111,90 | 112,80 | 111,59 | - |
29 feb 2024 | 111,95 | 112,40 | 111,30 | 112,40 | 111,20 | 10 |
28 feb 2024 | 111,50 | 111,90 | 111,45 | 111,55 | 110,36 | - |
27 feb 2024 | 111,30 | 111,65 | 111,15 | 111,15 | 109,96 | - |
26 feb 2024 | 111,90 | 112,00 | 111,55 | 111,55 | 110,36 | - |
23 feb 2024 | 111,55 | 113,10 | 111,40 | 112,25 | 111,05 | - |
22 feb 2024 | 111,10 | 111,25 | 110,10 | 111,25 | 110,06 | - |
21 feb 2024 | 110,00 | 110,70 | 109,60 | 110,70 | 109,51 | - |
20 feb 2024 | 109,40 | 111,10 | 109,40 | 110,35 | 109,17 | - |
19 feb 2024 | 109,45 | 109,60 | 109,45 | 109,55 | 108,38 | - |
16 feb 2024 | 109,90 | 110,20 | 109,85 | 110,00 | 108,82 | - |
15 feb 2024 | 110,20 | 110,20 | 109,65 | 109,65 | 108,48 | - |
14 feb 2024 | 110,35 | 110,65 | 109,85 | 109,85 | 108,67 | - |
13 feb 2024 | 111,05 | 111,05 | 110,20 | 110,20 | 109,02 | - |
12 feb 2024 | 110,65 | 110,95 | 110,55 | 110,65 | 109,46 | - |
09 feb 2024 | 111,20 | 111,40 | 110,25 | 110,25 | 109,07 | - |
08 feb 2024 | 111,95 | 112,20 | 111,20 | 111,20 | 110,01 | - |
07 feb 2024 | 112,40 | 112,40 | 112,05 | 112,20 | 111,00 | - |
06 feb 2024 | 112,15 | 112,85 | 112,10 | 112,85 | 111,64 | - |
05 feb 2024 | 112,80 | 113,25 | 112,45 | 112,45 | 111,25 | - |
02 feb 2024 | 113,20 | 113,55 | 113,10 | 113,20 | 111,99 | - |
01 feb 2024 | 111,75 | 112,30 | 111,75 | 112,30 | 111,10 | - |
31 gen 2024 | 112,15 | 112,35 | 111,35 | 111,35 | 110,16 | - |
30 gen 2024 | 111,60 | 111,75 | 110,90 | 111,75 | 110,55 | - |
29 gen 2024 | 111,25 | 111,80 | 111,25 | 111,80 | 110,60 | - |
26 gen 2024 | 110,50 | 110,70 | 110,50 | 110,60 | 109,42 | - |
25 gen 2024 | 108,40 | 110,35 | 108,00 | 110,35 | 109,17 | - |
24 gen 2024 | 114,80 | 114,80 | 108,85 | 108,85 | 107,68 | - |
23 gen 2024 | 111,75 | 115,35 | 111,75 | 114,95 | 113,72 | - |
22 gen 2024 | 112,30 | 112,65 | 112,00 | 112,00 | 110,80 | - |
19 gen 2024 | 112,65 | 112,95 | 112,65 | 112,95 | 111,74 | - |
18 gen 2024 | 112,75 | 113,00 | 112,55 | 112,55 | 111,34 | - |
17 gen 2024 | 112,50 | 113,95 | 112,50 | 113,60 | 112,38 | - |
16 gen 2024 | 113,00 | 113,45 | 112,65 | 112,65 | 111,44 | - |
15 gen 2024 | 112,20 | 112,35 | 112,15 | 112,15 | 110,95 | - |
12 gen 2024 | 112,45 | 114,50 | 112,25 | 112,85 | 111,64 | 50 |
*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...