Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 118,25 | 119,75 | 117,30 | 117,86 | 117,86 | 130.490 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 114,91 | 115,60 | 112,27 | 115,49 | 115,49 | 293.600 |
01 mag 2024 | 111,64 | 116,34 | 111,01 | 113,00 | 113,00 | 277.700 |
30 apr 2024 | 113,64 | 115,36 | 112,51 | 112,70 | 112,70 | 412.900 |
29 apr 2024 | 113,99 | 115,89 | 113,99 | 115,79 | 115,79 | 304.700 |
26 apr 2024 | 112,94 | 114,39 | 112,59 | 113,64 | 113,64 | 214.900 |
25 apr 2024 | 112,02 | 112,85 | 109,58 | 112,55 | 112,55 | 420.400 |
24 apr 2024 | 113,72 | 115,05 | 112,55 | 113,68 | 113,68 | 283.000 |
23 apr 2024 | 112,58 | 114,97 | 112,58 | 114,02 | 114,02 | 288.000 |
22 apr 2024 | 112,41 | 113,76 | 111,29 | 112,58 | 112,58 | 381.100 |
19 apr 2024 | 110,13 | 112,02 | 110,13 | 111,79 | 111,79 | 310.900 |
18 apr 2024 | 112,70 | 114,08 | 110,34 | 110,65 | 110,65 | 413.700 |
17 apr 2024 | 115,30 | 115,38 | 111,58 | 111,64 | 111,64 | 242.100 |
16 apr 2024 | 113,50 | 114,85 | 112,27 | 113,82 | 113,82 | 286.700 |
15 apr 2024 | 115,85 | 116,06 | 113,85 | 114,96 | 114,96 | 307.700 |
12 apr 2024 | 115,68 | 116,71 | 114,85 | 115,67 | 115,67 | 216.200 |
11 apr 2024 | 115,38 | 117,11 | 114,62 | 116,93 | 116,93 | 210.900 |
10 apr 2024 | 115,33 | 116,76 | 114,29 | 114,70 | 114,70 | 377.400 |
09 apr 2024 | 119,14 | 120,31 | 117,49 | 119,64 | 119,64 | 158.600 |
08 apr 2024 | 119,68 | 119,88 | 118,88 | 119,13 | 119,13 | 164.000 |
05 apr 2024 | 118,40 | 120,02 | 117,94 | 118,81 | 118,81 | 182.800 |
04 apr 2024 | 123,05 | 123,05 | 118,10 | 118,21 | 118,21 | 309.700 |
03 apr 2024 | 118,37 | 121,57 | 118,03 | 121,54 | 121,54 | 352.800 |
02 apr 2024 | 117,90 | 118,64 | 116,64 | 118,42 | 118,42 | 347.000 |
01 apr 2024 | 123,01 | 123,44 | 119,87 | 119,90 | 119,90 | 188.000 |
28 mar 2024 | 121,77 | 123,44 | 121,50 | 123,01 | 123,01 | 340.600 |
27 mar 2024 | 118,93 | 121,93 | 118,93 | 121,79 | 121,79 | 277.000 |
26 mar 2024 | 119,36 | 119,78 | 117,82 | 117,90 | 117,90 | 234.800 |
25 mar 2024 | 119,15 | 119,62 | 118,25 | 118,36 | 118,36 | 185.200 |
22 mar 2024 | 121,18 | 121,38 | 119,03 | 119,13 | 119,13 | 255.700 |
21 mar 2024 | 119,93 | 123,25 | 119,61 | 121,72 | 121,72 | 310.100 |
20 mar 2024 | 116,81 | 119,60 | 116,29 | 118,82 | 118,82 | 209.900 |
19 mar 2024 | 114,12 | 117,00 | 114,12 | 116,81 | 116,81 | 253.200 |
18 mar 2024 | 116,00 | 116,41 | 114,02 | 114,23 | 114,23 | 328.700 |
15 mar 2024 | 113,27 | 116,50 | 110,65 | 115,62 | 115,62 | 1.051.200 |
14 mar 2024 | 114,19 | 114,84 | 112,76 | 113,99 | 113,99 | 370.000 |
13 mar 2024 | 113,34 | 116,06 | 113,17 | 115,09 | 115,09 | 261.500 |
12 mar 2024 | 112,95 | 114,34 | 112,22 | 113,46 | 113,46 | 257.600 |
11 mar 2024 | 114,23 | 114,23 | 111,22 | 113,33 | 113,33 | 327.300 |
08 mar 2024 | 116,33 | 118,19 | 115,23 | 115,23 | 115,23 | 252.700 |
07 mar 2024 | 114,19 | 116,01 | 114,19 | 115,10 | 115,10 | 248.100 |
06 mar 2024 | 115,11 | 115,11 | 112,91 | 113,74 | 113,74 | 371.700 |
05 mar 2024 | 115,37 | 116,04 | 113,65 | 113,93 | 113,93 | 364.900 |
04 mar 2024 | 116,27 | 118,72 | 115,03 | 115,65 | 115,65 | 222.600 |
01 mar 2024 | 114,35 | 116,15 | 113,53 | 115,96 | 115,96 | 189.600 |
29 feb 2024 | 114,45 | 114,91 | 113,04 | 114,63 | 114,63 | 266.700 |
29 feb 2024 | 0.33 Dividendo |
28 feb 2024 | 112,09 | 113,71 | 112,04 | 113,33 | 113,00 | 192.700 |
27 feb 2024 | 112,47 | 113,69 | 111,68 | 113,49 | 113,16 | 256.700 |
26 feb 2024 | 110,77 | 112,39 | 110,33 | 111,41 | 111,09 | 221.600 |
23 feb 2024 | 111,17 | 112,47 | 110,45 | 111,87 | 111,54 | 252.800 |
22 feb 2024 | 110,50 | 111,65 | 109,45 | 111,35 | 111,03 | 415.200 |
21 feb 2024 | 110,78 | 110,91 | 108,36 | 110,11 | 109,79 | 380.000 |
20 feb 2024 | 112,78 | 113,90 | 108,00 | 110,06 | 109,74 | 597.000 |
16 feb 2024 | 118,59 | 120,76 | 117,60 | 118,63 | 118,28 | 371.200 |
15 feb 2024 | 119,01 | 120,20 | 118,06 | 119,76 | 119,41 | 310.800 |
14 feb 2024 | 117,03 | 117,93 | 115,77 | 117,62 | 117,28 | 275.300 |
13 feb 2024 | 116,79 | 117,26 | 114,04 | 114,85 | 114,52 | 331.200 |
12 feb 2024 | 119,42 | 121,89 | 119,42 | 121,49 | 121,14 | 288.200 |
09 feb 2024 | 117,44 | 119,37 | 116,67 | 118,90 | 118,55 | 347.800 |
08 feb 2024 | 116,13 | 118,02 | 116,13 | 117,44 | 117,10 | 306.900 |
07 feb 2024 | 116,38 | 117,79 | 115,70 | 116,12 | 115,78 | 264.900 |
06 feb 2024 | 112,63 | 115,50 | 112,44 | 115,49 | 115,15 | 258.400 |
05 feb 2024 | 113,80 | 113,80 | 111,10 | 112,63 | 112,30 | 185.200 |
02 feb 2024 | 114,16 | 115,94 | 112,43 | 115,18 | 114,84 | 197.800 |
01 feb 2024 | 114,63 | 116,51 | 113,47 | 116,27 | 115,93 | 233.800 |
31 gen 2024 | 116,99 | 116,99 | 113,33 | 113,45 | 113,12 | 264.900 |
30 gen 2024 | 116,25 | 117,17 | 115,59 | 116,89 | 116,55 | 189.200 |
29 gen 2024 | 114,62 | 116,32 | 113,81 | 116,25 | 115,91 | 223.600 |
26 gen 2024 | 114,89 | 115,27 | 113,09 | 113,91 | 113,58 | 277.300 |
25 gen 2024 | 114,57 | 114,91 | 113,25 | 114,13 | 113,80 | 272.800 |
24 gen 2024 | 115,03 | 115,10 | 111,22 | 112,20 | 111,87 | 315.300 |
23 gen 2024 | 117,99 | 118,16 | 113,12 | 113,25 | 112,92 | 323.100 |
22 gen 2024 | 117,70 | 118,35 | 116,99 | 117,69 | 117,35 | 297.100 |
19 gen 2024 | 116,23 | 116,51 | 114,06 | 116,32 | 115,98 | 198.300 |
18 gen 2024 | 115,35 | 116,23 | 114,12 | 115,81 | 115,47 | 171.600 |
17 gen 2024 | 113,97 | 115,58 | 111,46 | 114,22 | 113,89 | 194.000 |
16 gen 2024 | 115,56 | 116,28 | 114,57 | 115,99 | 115,65 | 248.600 |
12 gen 2024 | 120,11 | 120,11 | 115,82 | 116,67 | 116,33 | 246.400 |
11 gen 2024 | 118,85 | 119,56 | 116,81 | 118,76 | 118,41 | 177.100 |
10 gen 2024 | 118,45 | 119,76 | 117,80 | 119,61 | 119,26 | 179.800 |
09 gen 2024 | 118,71 | 119,07 | 117,88 | 118,65 | 118,30 | 223.900 |
08 gen 2024 | 118,57 | 120,63 | 118,22 | 120,54 | 120,19 | 218.300 |
05 gen 2024 | 117,35 | 120,52 | 117,35 | 118,18 | 117,84 | 215.000 |
04 gen 2024 | 119,32 | 119,76 | 118,03 | 118,45 | 118,11 | 236.200 |
03 gen 2024 | 121,55 | 121,55 | 119,03 | 119,11 | 118,76 | 266.700 |
02 gen 2024 | 123,88 | 125,15 | 122,74 | 123,56 | 123,20 | 202.800 |
29 dic 2023 | 126,80 | 127,26 | 125,07 | 125,55 | 125,18 | 225.700 |
28 dic 2023 | 127,53 | 127,57 | 126,41 | 127,14 | 126,77 | 150.200 |
27 dic 2023 | 127,61 | 128,65 | 127,26 | 127,40 | 127,03 | 168.100 |
26 dic 2023 | 126,40 | 127,72 | 125,97 | 127,30 | 126,93 | 125.800 |
22 dic 2023 | 125,82 | 126,66 | 124,96 | 126,01 | 125,64 | 171.200 |
21 dic 2023 | 124,69 | 124,83 | 123,10 | 124,47 | 124,11 | 195.700 |
20 dic 2023 | 125,61 | 127,11 | 122,98 | 123,21 | 122,85 | 304.300 |
19 dic 2023 | 122,64 | 125,75 | 122,28 | 125,10 | 124,74 | 418.400 |
18 dic 2023 | 123,78 | 123,78 | 119,67 | 121,19 | 120,84 | 404.800 |
15 dic 2023 | 125,63 | 126,55 | 123,20 | 123,36 | 123,00 | 751.400 |
14 dic 2023 | 119,99 | 125,28 | 118,50 | 124,24 | 123,88 | 579.700 |
13 dic 2023 | 113,75 | 118,01 | 111,33 | 117,85 | 117,51 | 456.700 |
*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...