Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 148,10 | 149,10 | 147,95 | 148,70 | 148,70 | 12.277 |
13 giu 2024 | 148,00 | 148,25 | 146,30 | 146,95 | 146,95 | 25.010 |
12 giu 2024 | 148,40 | 149,55 | 147,55 | 147,95 | 147,95 | 10.109 |
11 giu 2024 | 150,00 | 150,10 | 147,10 | 147,25 | 147,25 | 9.465 |
10 giu 2024 | 148,85 | 149,75 | 148,80 | 149,45 | 149,45 | 6.148 |
07 giu 2024 | 148,40 | 148,70 | 147,00 | 148,25 | 148,25 | 20.194 |
06 giu 2024 | 148,05 | 148,90 | 147,60 | 148,25 | 148,25 | 11.460 |
05 giu 2024 | 147,00 | 148,20 | 146,65 | 147,70 | 147,70 | 10.936 |
04 giu 2024 | 145,65 | 147,00 | 145,65 | 146,20 | 146,20 | 5.178 |
03 giu 2024 | 144,95 | 146,25 | 142,45 | 145,65 | 145,65 | 13.001 |
31 mag 2024 | 141,60 | 143,40 | 141,60 | 143,35 | 143,35 | 12.994 |
30 mag 2024 | 142,35 | 142,35 | 141,20 | 141,50 | 141,50 | 17.894 |
29 mag 2024 | 142,20 | 142,35 | 139,75 | 140,60 | 140,60 | 27.923 |
28 mag 2024 | 143,55 | 143,65 | 141,05 | 141,20 | 141,20 | 4.563 |
27 mag 2024 | 144,80 | 144,85 | 143,80 | 143,85 | 143,85 | 7.817 |
24 mag 2024 | 144,95 | 145,10 | 143,80 | 144,50 | 144,50 | 13.121 |
23 mag 2024 | 145,60 | 146,30 | 145,20 | 146,00 | 146,00 | 14.001 |
22 mag 2024 | 144,85 | 145,40 | 144,10 | 145,20 | 145,20 | 31.000 |
21 mag 2024 | 143,40 | 145,85 | 142,30 | 145,15 | 145,15 | 19.177 |
20 mag 2024 | 141,05 | 141,75 | 140,75 | 141,45 | 141,45 | 8.462 |
17 mag 2024 | 142,10 | 142,20 | 141,20 | 141,55 | 141,55 | 12.079 |
16 mag 2024 | 141,60 | 142,10 | 141,00 | 141,85 | 141,85 | 10.438 |
15 mag 2024 | 142,85 | 143,10 | 141,75 | 141,95 | 141,95 | 5.097 |
14 mag 2024 | 143,95 | 144,40 | 142,70 | 142,75 | 142,75 | 5.301 |
13 mag 2024 | 144,10 | 144,60 | 142,75 | 143,20 | 143,20 | 13.268 |
10 mag 2024 | 143,65 | 144,60 | 143,55 | 144,00 | 144,00 | 10.150 |
09 mag 2024 | 143,10 | 144,00 | 142,55 | 143,35 | 143,35 | 9.527 |
08 mag 2024 | 142,60 | 143,90 | 142,50 | 142,90 | 142,90 | 14.624 |
07 mag 2024 | 140,75 | 141,90 | 140,30 | 141,30 | 141,30 | 47.225 |
06 mag 2024 | 140,95 | 141,25 | 139,70 | 140,35 | 140,35 | 29.596 |
03 mag 2024 | 141,60 | 142,60 | 140,35 | 140,80 | 140,80 | 34.481 |
02 mag 2024 | 142,60 | 143,85 | 141,60 | 141,60 | 141,60 | 32.578 |
30 apr 2024 | 140,65 | 142,50 | 140,65 | 141,60 | 141,60 | 14.268 |
29 apr 2024 | 143,05 | 143,30 | 141,30 | 141,30 | 141,30 | 22.560 |
26 apr 2024 | 141,15 | 141,90 | 139,45 | 140,30 | 140,30 | 28.324 |
25 apr 2024 | 140,45 | 141,45 | 139,25 | 141,15 | 141,15 | 46.155 |
24 apr 2024 | 132,35 | 133,50 | 132,35 | 132,60 | 132,60 | 57.204 |
23 apr 2024 | 132,30 | 132,70 | 131,35 | 131,55 | 131,55 | 142.671 |
22 apr 2024 | 129,30 | 131,85 | 129,30 | 131,70 | 131,70 | 90.490 |
19 apr 2024 | 127,80 | 128,60 | 126,80 | 128,25 | 128,25 | 18.971 |
18 apr 2024 | 128,70 | 129,45 | 127,80 | 128,35 | 128,35 | 86.635 |
17 apr 2024 | 128,10 | 129,35 | 127,40 | 128,20 | 128,20 | 68.704 |
16 apr 2024 | 128,65 | 129,35 | 127,80 | 128,30 | 128,30 | 81.502 |
15 apr 2024 | 129,30 | 130,60 | 128,85 | 129,85 | 129,85 | 138.774 |
12 apr 2024 | 129,65 | 131,70 | 129,65 | 130,00 | 130,00 | 29.159 |
11 apr 2024 | 127,20 | 130,40 | 127,10 | 129,00 | 129,00 | 73.380 |
10 apr 2024 | 125,65 | 126,20 | 124,85 | 126,00 | 126,00 | 202.719 |
09 apr 2024 | 123,90 | 126,10 | 123,75 | 125,65 | 125,65 | 140.007 |
08 apr 2024 | 124,00 | 124,70 | 123,20 | 124,20 | 124,20 | 180.499 |
05 apr 2024 | 124,25 | 124,75 | 123,80 | 124,15 | 124,15 | 19.315 |
04 apr 2024 | 125,25 | 127,10 | 125,25 | 125,75 | 125,75 | 43.967 |
03 apr 2024 | 123,40 | 124,40 | 122,30 | 124,00 | 124,00 | 17.828 |
02 apr 2024 | 126,55 | 127,15 | 124,10 | 124,70 | 124,70 | 47.729 |
28 mar 2024 | 126,60 | 126,75 | 125,75 | 125,95 | 125,95 | 22.850 |
27 mar 2024 | 123,10 | 126,25 | 123,10 | 126,20 | 126,20 | 36.238 |
26 mar 2024 | 121,85 | 122,65 | 121,20 | 122,60 | 122,60 | 7.914 |
25 mar 2024 | 122,45 | 122,85 | 121,70 | 122,30 | 122,30 | 9.682 |
22 mar 2024 | 122,10 | 123,50 | 122,00 | 123,25 | 123,25 | 53.502 |
21 mar 2024 | 120,40 | 122,80 | 120,40 | 122,50 | 122,50 | 56.136 |
20 mar 2024 | 120,55 | 120,90 | 120,00 | 120,25 | 120,25 | 85.496 |
19 mar 2024 | 120,60 | 122,40 | 119,95 | 120,85 | 120,85 | 87.526 |
18 mar 2024 | 121,45 | 121,70 | 120,75 | 121,70 | 121,70 | 85.139 |
15 mar 2024 | 123,05 | 124,05 | 121,35 | 121,40 | 121,40 | 93.409 |
14 mar 2024 | 123,60 | 124,00 | 122,85 | 123,15 | 123,15 | 12.280 |
13 mar 2024 | 122,55 | 124,10 | 122,40 | 123,55 | 123,55 | 36.015 |
12 mar 2024 | 124,15 | 124,35 | 123,15 | 123,40 | 123,40 | 82.882 |
11 mar 2024 | 121,15 | 123,60 | 121,15 | 123,60 | 123,60 | 20.050 |
08 mar 2024 | 120,35 | 121,40 | 120,30 | 120,95 | 120,95 | 67.938 |
07 mar 2024 | 119,40 | 121,10 | 119,10 | 121,00 | 121,00 | 60.654 |
06 mar 2024 | 118,65 | 119,80 | 118,05 | 119,80 | 119,80 | 84.941 |
05 mar 2024 | 119,00 | 120,00 | 118,20 | 119,30 | 119,30 | 91.508 |
04 mar 2024 | 119,05 | 119,10 | 118,05 | 118,65 | 118,65 | 77.145 |
01 mar 2024 | 118,65 | 119,55 | 118,05 | 119,15 | 119,15 | 58.395 |
29 feb 2024 | 120,35 | 120,35 | 118,05 | 118,05 | 118,05 | 122.393 |
28 feb 2024 | 122,00 | 122,00 | 120,30 | 120,45 | 120,45 | 25.920 |
27 feb 2024 | 120,90 | 122,15 | 120,90 | 121,95 | 121,95 | 46.020 |
26 feb 2024 | 121,00 | 122,50 | 121,00 | 121,20 | 121,20 | 15.070 |
23 feb 2024 | 118,85 | 121,30 | 118,55 | 121,05 | 121,05 | 135.196 |
22 feb 2024 | 118,00 | 118,65 | 116,05 | 118,65 | 118,65 | 21.716 |
22 feb 2024 | 1.56 Dividendo |
21 feb 2024 | 119,80 | 119,80 | 118,65 | 119,15 | 117,59 | 23.119 |
20 feb 2024 | 122,80 | 122,90 | 120,40 | 120,60 | 119,02 | 31.172 |
19 feb 2024 | 123,10 | 123,90 | 122,50 | 123,20 | 121,59 | 53.970 |
16 feb 2024 | 116,55 | 119,20 | 116,55 | 119,00 | 117,44 | 22.502 |
15 feb 2024 | 115,00 | 116,40 | 114,25 | 116,15 | 114,63 | 25.679 |
14 feb 2024 | 114,15 | 114,95 | 113,20 | 114,95 | 113,44 | 209.743 |
13 feb 2024 | 113,60 | 115,00 | 113,60 | 113,75 | 112,26 | 192.703 |
12 feb 2024 | 114,55 | 114,55 | 112,35 | 112,85 | 111,37 | 18.894 |
09 feb 2024 | 116,60 | 117,70 | 115,10 | 115,55 | 114,04 | 35.396 |
08 feb 2024 | 121,15 | 121,40 | 114,45 | 115,95 | 114,43 | 82.340 |
07 feb 2024 | 125,05 | 125,30 | 123,40 | 123,40 | 121,78 | 11.751 |
06 feb 2024 | 122,05 | 123,85 | 120,95 | 123,80 | 122,18 | 14.102 |
05 feb 2024 | 121,65 | 122,25 | 120,95 | 121,40 | 119,81 | 6.486 |
02 feb 2024 | 123,10 | 123,35 | 121,65 | 121,70 | 120,11 | 10.289 |
01 feb 2024 | 123,45 | 123,65 | 121,85 | 122,35 | 120,75 | 16.645 |
31 gen 2024 | 123,60 | 124,65 | 123,25 | 123,75 | 122,13 | 3.687 |
30 gen 2024 | 124,40 | 125,20 | 123,45 | 123,45 | 121,83 | 3.590 |
29 gen 2024 | 123,45 | 124,60 | 123,00 | 124,00 | 122,38 | 2.891 |
26 gen 2024 | 123,90 | 124,95 | 123,70 | 123,75 | 122,13 | 6.670 |
25 gen 2024 | 122,25 | 122,90 | 121,35 | 122,90 | 121,29 | 8.178 |
*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...