Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 140,17 | 140,46 | 138,77 | 140,05 | 140,05 | 134 |
02 mag 2024 | 137,06 | 138,74 | 137,05 | 138,74 | 138,74 | 107 |
01 mag 2024 | 136,07 | 137,19 | 135,00 | 135,82 | 135,82 | 125 |
30 apr 2024 | 138,45 | 139,41 | 137,95 | 137,95 | 137,95 | 33 |
29 apr 2024 | 139,84 | 140,40 | 139,06 | 139,65 | 139,65 | 247 |
26 apr 2024 | 139,63 | 139,93 | 138,74 | 139,70 | 139,70 | 151 |
25 apr 2024 | 137,45 | 139,37 | 136,13 | 139,37 | 139,37 | 219 |
24 apr 2024 | 139,81 | 140,41 | 138,44 | 138,59 | 138,59 | 136 |
23 apr 2024 | 140,36 | 143,16 | 140,11 | 142,90 | 142,90 | 182 |
22 apr 2024 | 139,63 | 141,27 | 139,16 | 141,27 | 141,27 | 119 |
19 apr 2024 | 137,22 | 139,55 | 136,38 | 138,71 | 138,71 | 251 |
18 apr 2024 | 140,07 | 140,39 | 134,99 | 135,52 | 135,52 | 114.868 |
17 apr 2024 | 139,25 | 139,25 | 135,43 | 136,68 | 136,68 | 210 |
16 apr 2024 | 138,39 | 138,39 | 135,62 | 136,53 | 136,53 | 289 |
15 apr 2024 | 140,60 | 141,12 | 137,96 | 137,96 | 137,96 | 205 |
12 apr 2024 | 137,63 | 139,56 | 136,02 | 138,90 | 138,90 | 2.694 |
11 apr 2024 | 142,79 | 144,77 | 142,35 | 144,77 | 144,77 | 740 |
10 apr 2024 | 147,80 | 148,16 | 145,65 | 145,97 | 145,97 | 101 |
09 apr 2024 | 148,89 | 149,41 | 146,99 | 147,61 | 147,61 | 2.543 |
08 apr 2024 | 146,12 | 150,52 | 146,12 | 148,66 | 148,66 | 596 |
05 apr 2024 | 143,22 | 146,48 | 143,22 | 145,04 | 145,04 | 341 |
04 apr 2024 | 146,97 | 148,80 | 146,74 | 147,71 | 147,71 | 209 |
03 apr 2024 | 144,25 | 146,73 | 144,25 | 145,36 | 145,36 | 514 |
02 apr 2024 | 143,47 | 143,49 | 141,51 | 142,73 | 142,73 | 553 |
28 mar 2024 | 145,83 | 146,71 | 144,88 | 145,05 | 145,05 | 565 |
27 mar 2024 | 146,39 | 146,81 | 145,18 | 146,26 | 146,26 | 262 |
26 mar 2024 | 144,90 | 146,83 | 144,58 | 146,83 | 146,83 | 167 |
25 mar 2024 | 144,14 | 145,49 | 143,84 | 145,35 | 145,35 | 547 |
22 mar 2024 | 144,26 | 145,67 | 144,25 | 145,35 | 145,35 | 2.729 |
21 mar 2024 | 145,51 | 147,64 | 144,53 | 145,70 | 145,70 | 1.578 |
20 mar 2024 | 142,51 | 145,80 | 142,51 | 145,80 | 145,80 | 5.409 |
19 mar 2024 | 144,08 | 145,18 | 142,10 | 142,96 | 142,96 | 8.693 |
18 mar 2024 | 141,62 | 142,93 | 140,75 | 142,71 | 142,71 | 462 |
15 mar 2024 | 141,55 | 141,63 | 140,25 | 141,13 | 141,13 | 167 |
14 mar 2024 | 137,18 | 137,86 | 136,34 | 136,34 | 136,34 | 5.050 |
13 mar 2024 | 138,22 | 138,25 | 135,65 | 138,05 | 138,05 | 27.352 |
12 mar 2024 | 140,12 | 141,25 | 137,85 | 139,23 | 139,23 | 2.510 |
11 mar 2024 | 141,08 | 141,54 | 140,61 | 140,92 | 140,92 | 1.316 |
08 mar 2024 | 142,32 | 142,92 | 141,24 | 141,24 | 141,24 | 368 |
07 mar 2024 | 141,92 | 142,13 | 139,69 | 141,06 | 141,06 | 1.462 |
06 mar 2024 | 138,73 | 139,81 | 138,59 | 139,81 | 139,81 | 564 |
05 mar 2024 | 137,40 | 138,38 | 136,47 | 137,54 | 137,54 | 4.562 |
04 mar 2024 | 137,58 | 139,21 | 136,65 | 138,25 | 138,25 | 1.452 |
01 mar 2024 | 136,72 | 137,17 | 135,38 | 136,35 | 136,35 | 1.422 |
29 feb 2024 | 137,72 | 138,40 | 137,32 | 138,13 | 138,13 | 226 |
28 feb 2024 | 138,91 | 140,45 | 138,65 | 139,17 | 139,17 | 1.082 |
27 feb 2024 | 140,82 | 141,11 | 140,12 | 140,37 | 140,37 | 694 |
26 feb 2024 | 141,22 | 141,42 | 140,37 | 140,88 | 140,88 | 273 |
23 feb 2024 | 142,00 | 143,00 | 140,52 | 142,06 | 142,06 | 2.509 |
22 feb 2024 | 139,87 | 142,10 | 139,87 | 142,10 | 142,10 | 1.466 |
21 feb 2024 | 139,42 | 140,85 | 138,48 | 138,79 | 138,79 | 89 |
20 feb 2024 | 139,64 | 141,43 | 138,86 | 138,86 | 138,86 | 4.643 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 139,15 | 140,15 | 138,78 | 139,22 | 139,22 | 1.957 |
15 feb 2024 | 139,98 | 140,15 | 138,63 | 140,02 | 140,02 | 3.932 |
14 feb 2024 | 137,41 | 138,11 | 136,79 | 137,69 | 137,69 | 1.098 |
13 feb 2024 | 137,47 | 138,56 | 137,33 | 137,93 | 137,93 | 1.074 |
12 feb 2024 | 138,75 | 139,48 | 137,91 | 138,71 | 138,71 | 1.260 |
09 feb 2024 | 139,55 | 141,02 | 138,09 | 140,48 | 140,48 | 295 |
08 feb 2024 | 142,15 | 142,67 | 139,63 | 140,05 | 140,05 | 8.130 |
07 feb 2024 | 138,17 | 140,16 | 137,68 | 138,90 | 138,90 | 337 |
06 feb 2024 | 116,50 | 137,45 | 116,50 | 137,45 | 137,45 | 7.814 |
05 feb 2024 | 135,04 | 135,76 | 133,60 | 135,58 | 135,58 | 419 |
02 feb 2024 | 136,13 | 137,10 | 135,61 | 137,00 | 137,00 | 39 |
01 feb 2024 | 134,40 | 138,24 | 134,17 | 137,74 | 137,74 | 1.281 |
31 gen 2024 | 133,05 | 134,03 | 132,20 | 133,12 | 133,12 | 300 |
30 gen 2024 | 133,02 | 136,25 | 132,25 | 135,43 | 135,43 | 1.809 |
29 gen 2024 | 130,11 | 134,00 | 130,11 | 134,00 | 134,00 | 5.122 |
26 gen 2024 | 128,99 | 130,10 | 128,71 | 129,78 | 129,78 | 2.966 |
25 gen 2024 | 129,24 | 130,42 | 127,73 | 129,13 | 129,13 | 1.620 |
24 gen 2024 | 130,22 | 130,22 | 127,56 | 128,95 | 128,95 | 6.406 |
23 gen 2024 | 127,68 | 128,13 | 126,59 | 127,85 | 127,85 | 22.413 |
22 gen 2024 | 126,09 | 127,61 | 126,04 | 127,21 | 127,21 | 8.279 |
19 gen 2024 | 125,32 | 126,04 | 122,99 | 126,04 | 126,04 | 5.933 |
18 gen 2024 | 125,00 | 125,99 | 124,17 | 125,76 | 125,76 | 484 |
18 gen 2024 | 0.703975 Dividendo |
17 gen 2024 | 122,76 | 124,51 | 121,33 | 123,68 | 122,98 | 6.309 |
16 gen 2024 | 122,03 | 123,26 | 121,33 | 123,26 | 122,56 | 405 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 123,00 | 124,40 | 121,97 | 122,87 | 122,17 | 576 |
11 gen 2024 | 123,90 | 125,00 | 123,63 | 124,93 | 124,22 | 1.137 |
10 gen 2024 | 122,92 | 123,84 | 122,62 | 123,15 | 122,44 | 405 |
09 gen 2024 | 122,83 | 124,77 | 122,83 | 123,22 | 122,52 | 1.116 |
08 gen 2024 | 125,72 | 125,98 | 123,00 | 124,56 | 123,85 | 620 |
05 gen 2024 | 122,00 | 125,26 | 122,00 | 125,23 | 124,52 | 2.474 |
04 gen 2024 | 123,69 | 125,03 | 123,20 | 123,20 | 122,50 | 4.013 |
03 gen 2024 | 125,00 | 125,04 | 121,81 | 121,81 | 121,12 | 1.744 |
02 gen 2024 | 131,93 | 132,42 | 130,31 | 130,68 | 129,94 | 1.140 |
29 dic 2023 | 133,93 | 134,42 | 132,74 | 133,55 | 132,79 | 794 |
28 dic 2023 | 134,04 | 134,95 | 134,04 | 134,94 | 134,17 | 394 |
27 dic 2023 | 136,08 | 136,08 | 134,01 | 134,01 | 133,24 | 139 |
22 dic 2023 | 135,88 | 135,88 | 133,45 | 134,98 | 134,21 | 632 |
21 dic 2023 | 133,86 | 134,68 | 133,01 | 134,16 | 133,40 | 2.460 |
20 dic 2023 | 132,66 | 134,33 | 132,25 | 134,15 | 133,39 | 911 |
19 dic 2023 | 132,50 | 133,36 | 130,51 | 132,44 | 131,69 | 7.463 |
18 dic 2023 | 130,43 | 131,13 | 129,56 | 131,09 | 130,34 | 3.963 |
15 dic 2023 | 130,00 | 131,25 | 128,71 | 130,51 | 129,77 | 5.499 |
14 dic 2023 | 127,81 | 130,18 | 127,31 | 129,71 | 128,97 | 760 |
13 dic 2023 | 126,18 | 126,68 | 125,74 | 126,15 | 125,43 | 234 |
12 dic 2023 | 124,26 | 126,35 | 124,24 | 125,65 | 124,93 | 24.189 |
*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...