Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 124,10 | 125,70 | 123,50 | 124,10 | 124,10 | 14.253 |
02 mag 2024 | 123,00 | 124,00 | 121,30 | 123,30 | 123,30 | 39.744 |
30 apr 2024 | 124,00 | 124,60 | 122,90 | 123,00 | 123,00 | 29.504 |
29 apr 2024 | 124,00 | 124,60 | 122,70 | 123,90 | 123,90 | 34.936 |
26 apr 2024 | 124,60 | 125,80 | 123,00 | 124,10 | 124,10 | 56.653 |
25 apr 2024 | 123,70 | 126,70 | 117,20 | 124,10 | 124,10 | 32.138 |
24 apr 2024 | 126,60 | 127,20 | 124,30 | 124,60 | 124,60 | 18.819 |
23 apr 2024 | 124,10 | 126,80 | 123,20 | 125,70 | 125,70 | 29.625 |
22 apr 2024 | 121,30 | 124,80 | 121,30 | 123,10 | 123,10 | 22.094 |
19 apr 2024 | 122,00 | 122,50 | 120,30 | 121,30 | 121,30 | 34.707 |
18 apr 2024 | 124,30 | 124,40 | 120,50 | 123,30 | 123,30 | 25.617 |
17 apr 2024 | 124,40 | 125,10 | 123,60 | 123,90 | 123,90 | 25.960 |
16 apr 2024 | 126,10 | 126,10 | 122,70 | 124,60 | 124,60 | 43.473 |
15 apr 2024 | 126,80 | 129,90 | 126,40 | 127,00 | 127,00 | 24.053 |
12 apr 2024 | 128,40 | 129,50 | 125,60 | 126,80 | 126,80 | 25.263 |
11 apr 2024 | 127,70 | 128,60 | 126,10 | 127,50 | 127,50 | 24.108 |
10 apr 2024 | 128,70 | 129,10 | 126,60 | 127,70 | 127,70 | 24.737 |
09 apr 2024 | 129,40 | 129,70 | 127,20 | 128,30 | 128,30 | 30.737 |
08 apr 2024 | 128,10 | 130,10 | 126,70 | 130,10 | 130,10 | 31.302 |
05 apr 2024 | 129,70 | 130,30 | 127,80 | 128,40 | 128,40 | 47.746 |
04 apr 2024 | 131,70 | 133,00 | 130,00 | 131,40 | 131,40 | 31.244 |
03 apr 2024 | 129,90 | 132,20 | 127,20 | 132,10 | 132,10 | 46.476 |
02 apr 2024 | 131,90 | 134,00 | 129,90 | 129,90 | 129,90 | 43.333 |
28 mar 2024 | 133,20 | 133,70 | 131,20 | 131,20 | 131,20 | 31.501 |
27 mar 2024 | 129,40 | 132,90 | 129,30 | 132,80 | 132,80 | 37.232 |
26 mar 2024 | 129,90 | 130,60 | 129,00 | 129,60 | 129,60 | 36.065 |
25 mar 2024 | 131,40 | 131,70 | 129,50 | 129,50 | 129,50 | 41.883 |
22 mar 2024 | 131,60 | 131,90 | 129,20 | 131,70 | 131,70 | 79.478 |
21 mar 2024 | 132,80 | 134,20 | 130,10 | 131,00 | 131,00 | 81.048 |
20 mar 2024 | 131,70 | 132,10 | 127,40 | 131,80 | 131,80 | 110.589 |
20 mar 2024 | 1 Dividendo |
19 mar 2024 | 133,10 | 133,20 | 130,90 | 132,70 | 131,70 | 71.291 |
18 mar 2024 | 133,00 | 133,80 | 131,00 | 132,80 | 131,80 | 37.792 |
15 mar 2024 | 132,10 | 134,80 | 132,00 | 132,00 | 131,01 | 143.284 |
14 mar 2024 | 132,50 | 134,70 | 128,80 | 130,90 | 129,91 | 128.599 |
13 mar 2024 | 125,80 | 133,00 | 123,40 | 132,50 | 131,50 | 148.979 |
12 mar 2024 | 125,50 | 125,90 | 122,90 | 124,70 | 123,76 | 38.747 |
11 mar 2024 | 127,00 | 127,80 | 122,30 | 124,00 | 123,07 | 93.357 |
08 mar 2024 | 126,30 | 128,10 | 124,30 | 127,60 | 126,64 | 37.813 |
07 mar 2024 | 125,80 | 127,50 | 124,40 | 126,40 | 125,45 | 22.580 |
06 mar 2024 | 123,30 | 125,50 | 121,60 | 125,10 | 124,16 | 50.282 |
05 mar 2024 | 127,60 | 127,90 | 122,40 | 122,40 | 121,48 | 37.927 |
04 mar 2024 | 127,00 | 128,50 | 127,00 | 128,10 | 127,13 | 21.338 |
01 mar 2024 | 129,00 | 129,90 | 126,80 | 127,60 | 126,64 | 43.239 |
29 feb 2024 | 127,70 | 129,00 | 127,60 | 128,20 | 127,23 | 41.342 |
28 feb 2024 | 127,80 | 128,60 | 126,70 | 128,50 | 127,53 | 29.231 |
27 feb 2024 | 127,20 | 128,50 | 125,40 | 128,10 | 127,13 | 30.957 |
26 feb 2024 | 124,10 | 127,70 | 124,10 | 127,10 | 126,14 | 49.701 |
23 feb 2024 | 124,90 | 125,20 | 124,00 | 124,60 | 123,66 | 19.407 |
22 feb 2024 | 124,50 | 125,30 | 121,60 | 124,50 | 123,56 | 41.957 |
21 feb 2024 | 122,30 | 122,80 | 118,80 | 121,20 | 120,29 | 49.650 |
20 feb 2024 | 123,20 | 123,80 | 120,50 | 122,40 | 121,48 | 33.964 |
19 feb 2024 | 120,60 | 124,80 | 120,60 | 123,50 | 122,57 | 38.215 |
16 feb 2024 | 122,40 | 122,80 | 120,70 | 122,10 | 121,18 | 29.081 |
15 feb 2024 | 125,20 | 125,20 | 121,10 | 121,60 | 120,68 | 32.885 |
14 feb 2024 | 121,90 | 123,70 | 121,80 | 123,30 | 122,37 | 34.133 |
13 feb 2024 | 125,90 | 125,90 | 118,40 | 121,60 | 120,68 | 125.319 |
12 feb 2024 | 128,30 | 129,00 | 125,70 | 126,00 | 125,05 | 35.212 |
09 feb 2024 | 126,00 | 127,70 | 125,50 | 127,70 | 126,74 | 35.469 |
08 feb 2024 | 127,40 | 128,80 | 125,30 | 125,60 | 124,65 | 43.853 |
07 feb 2024 | 128,20 | 129,60 | 127,20 | 127,20 | 126,24 | 35.387 |
06 feb 2024 | 126,60 | 129,30 | 125,60 | 128,50 | 127,53 | 26.611 |
05 feb 2024 | 127,00 | 127,60 | 125,80 | 125,90 | 124,95 | 30.362 |
02 feb 2024 | 128,00 | 128,40 | 125,80 | 126,90 | 125,94 | 27.148 |
01 feb 2024 | 126,30 | 129,00 | 126,30 | 126,70 | 125,75 | 41.019 |
31 gen 2024 | 125,70 | 128,30 | 125,70 | 127,50 | 126,54 | 38.256 |
30 gen 2024 | 127,00 | 128,00 | 126,70 | 127,20 | 126,24 | 35.507 |
29 gen 2024 | 125,60 | 127,00 | 123,80 | 127,00 | 126,04 | 53.188 |
26 gen 2024 | 125,00 | 126,80 | 124,80 | 126,10 | 125,15 | 30.340 |
25 gen 2024 | 123,20 | 125,80 | 122,30 | 125,70 | 124,75 | 46.851 |
24 gen 2024 | 123,00 | 123,70 | 121,90 | 123,20 | 122,27 | 28.021 |
23 gen 2024 | 123,90 | 123,90 | 120,80 | 121,90 | 120,98 | 41.097 |
22 gen 2024 | 120,10 | 124,20 | 120,10 | 123,60 | 122,67 | 35.271 |
19 gen 2024 | 122,50 | 123,10 | 118,90 | 119,90 | 119,00 | 37.625 |
18 gen 2024 | 121,90 | 122,50 | 121,10 | 122,00 | 121,08 | 28.712 |
17 gen 2024 | 120,40 | 121,20 | 119,10 | 121,20 | 120,29 | 33.715 |
16 gen 2024 | 121,50 | 122,70 | 120,30 | 121,60 | 120,68 | 32.864 |
15 gen 2024 | 122,70 | 123,00 | 120,70 | 122,00 | 121,08 | 41.500 |
12 gen 2024 | 121,00 | 122,20 | 119,80 | 121,70 | 120,78 | 33.168 |
11 gen 2024 | 118,50 | 120,70 | 118,00 | 119,90 | 119,00 | 53.957 |
10 gen 2024 | 117,60 | 118,30 | 117,00 | 118,10 | 117,21 | 41.654 |
09 gen 2024 | 115,90 | 117,60 | 114,50 | 117,60 | 116,71 | 46.909 |
08 gen 2024 | 113,20 | 115,90 | 112,50 | 115,50 | 114,63 | 34.425 |
05 gen 2024 | 113,90 | 113,90 | 111,80 | 113,10 | 112,25 | 26.960 |
04 gen 2024 | 113,50 | 115,00 | 113,30 | 114,30 | 113,44 | 26.978 |
03 gen 2024 | 115,50 | 116,20 | 112,50 | 114,00 | 113,14 | 85.553 |
02 gen 2024 | 119,70 | 120,60 | 116,20 | 116,50 | 115,62 | 38.075 |
29 dic 2023 | 119,70 | 120,10 | 119,10 | 119,50 | 118,60 | 26.408 |
28 dic 2023 | 121,80 | 122,60 | 118,50 | 119,80 | 118,90 | 37.370 |
27 dic 2023 | 120,00 | 121,50 | 119,10 | 121,30 | 120,39 | 55.600 |
22 dic 2023 | 118,00 | 119,30 | 117,40 | 119,30 | 118,40 | 29.448 |
21 dic 2023 | 119,00 | 119,30 | 117,00 | 118,20 | 117,31 | 55.738 |
20 dic 2023 | 116,40 | 118,80 | 115,30 | 118,80 | 117,90 | 59.809 |
19 dic 2023 | 113,80 | 118,00 | 113,80 | 117,10 | 116,22 | 77.213 |
18 dic 2023 | 114,40 | 114,60 | 112,80 | 113,50 | 112,64 | 99.608 |
15 dic 2023 | 116,50 | 117,30 | 113,40 | 115,00 | 114,13 | 115.370 |
14 dic 2023 | 111,00 | 115,50 | 111,00 | 115,50 | 114,63 | 106.128 |
13 dic 2023 | 110,60 | 111,00 | 109,10 | 109,10 | 108,28 | 65.352 |
12 dic 2023 | 110,40 | 110,90 | 109,80 | 110,60 | 109,77 | 37.461 |
11 dic 2023 | 110,00 | 110,50 | 108,90 | 110,20 | 109,37 | 41.423 |
*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...