Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 127,50 | 127,50 | 127,50 | 127,50 | 127,50 | 4 |
29 apr 2024 | 125,52 | 127,44 | 123,13 | 126,90 | 126,90 | 8.569 |
26 apr 2024 | 125,86 | 126,36 | 123,31 | 125,19 | 125,19 | 7.773 |
25 apr 2024 | 118,29 | 125,09 | 117,13 | 124,57 | 124,57 | 3.904 |
24 apr 2024 | 123,50 | 126,00 | 119,34 | 120,70 | 120,70 | 14.977 |
23 apr 2024 | 116,31 | 120,83 | 116,05 | 118,99 | 118,99 | 8.200 |
22 apr 2024 | 114,00 | 118,26 | 114,00 | 116,95 | 116,95 | 5.868 |
22 apr 2024 | 0.445 Dividendo |
19 apr 2024 | 113,00 | 118,96 | 113,00 | 115,39 | 114,94 | 10.675 |
18 apr 2024 | 118,81 | 119,80 | 115,27 | 117,38 | 116,93 | 5.138 |
17 apr 2024 | 122,62 | 123,58 | 118,33 | 120,00 | 119,54 | 6.002 |
16 apr 2024 | 116,67 | 120,89 | 115,70 | 120,73 | 120,26 | 4.672 |
15 apr 2024 | 118,88 | 122,47 | 117,50 | 119,17 | 118,71 | 10.626 |
12 apr 2024 | 121,51 | 122,08 | 117,74 | 118,38 | 117,92 | 13.103 |
11 apr 2024 | 123,65 | 125,52 | 123,32 | 124,62 | 124,14 | 56.477 |
10 apr 2024 | 121,68 | 126,05 | 121,08 | 124,84 | 124,36 | 5.303 |
09 apr 2024 | 127,17 | 127,17 | 120,50 | 122,50 | 122,02 | 16.870 |
08 apr 2024 | 133,95 | 133,95 | 125,67 | 126,87 | 126,38 | 27.487 |
05 apr 2024 | 128,35 | 130,67 | 123,51 | 130,39 | 129,89 | 22.959 |
04 apr 2024 | 129,02 | 136,07 | 129,02 | 131,62 | 131,12 | 37.764 |
03 apr 2024 | 119,04 | 129,29 | 118,15 | 129,02 | 128,53 | 20.174 |
02 apr 2024 | 120,75 | 120,75 | 115,36 | 117,89 | 117,44 | 11.254 |
28 mar 2024 | 111,56 | 114,40 | 111,56 | 113,89 | 113,45 | 7.341 |
27 mar 2024 | 113,89 | 115,45 | 110,95 | 111,73 | 111,30 | 9.512 |
26 mar 2024 | 113,80 | 116,82 | 113,37 | 115,71 | 115,26 | 8.168 |
25 mar 2024 | 111,14 | 114,69 | 110,47 | 113,11 | 112,67 | 11.528 |
22 mar 2024 | 114,50 | 114,70 | 111,82 | 112,25 | 111,82 | 5.476 |
21 mar 2024 | 114,09 | 115,82 | 112,35 | 113,99 | 113,55 | 16.175 |
20 mar 2024 | 108,00 | 109,47 | 106,36 | 109,41 | 108,98 | 11.451 |
19 mar 2024 | 107,07 | 108,81 | 105,21 | 107,16 | 106,75 | 7.993 |
18 mar 2024 | 107,75 | 108,00 | 104,68 | 106,87 | 106,46 | 12.441 |
15 mar 2024 | 107,31 | 108,93 | 105,90 | 108,06 | 107,64 | 3.485 |
14 mar 2024 | 110,75 | 111,38 | 105,02 | 105,55 | 105,14 | 7.601 |
13 mar 2024 | 113,60 | 114,22 | 109,51 | 109,98 | 109,56 | 10.853 |
12 mar 2024 | 117,78 | 118,27 | 114,08 | 114,68 | 114,24 | 4.686 |
11 mar 2024 | 115,40 | 116,83 | 113,66 | 116,01 | 115,56 | 4.272 |
08 mar 2024 | 119,22 | 120,41 | 115,31 | 116,83 | 116,38 | 3.992 |
07 mar 2024 | 119,60 | 121,98 | 118,78 | 121,07 | 120,61 | 10.042 |
06 mar 2024 | 119,62 | 120,45 | 116,92 | 119,79 | 119,33 | 6.824 |
05 mar 2024 | 120,55 | 121,28 | 113,90 | 114,86 | 114,42 | 7.658 |
04 mar 2024 | 127,00 | 129,60 | 120,80 | 123,53 | 123,05 | 51.651 |
01 mar 2024 | 111,81 | 130,59 | 111,81 | 122,55 | 122,08 | 121.334 |
29 feb 2024 | 91,35 | 94,67 | 91,00 | 94,56 | 94,20 | 8.022 |
28 feb 2024 | 91,62 | 94,36 | 91,35 | 93,50 | 93,14 | 7.003 |
27 feb 2024 | 94,41 | 94,41 | 90,79 | 90,79 | 90,44 | 3.189 |
26 feb 2024 | 90,46 | 94,97 | 90,46 | 93,41 | 93,05 | 12.059 |
23 feb 2024 | 89,00 | 92,62 | 88,14 | 89,80 | 89,45 | 7.261 |
22 feb 2024 | 81,94 | 89,03 | 81,94 | 88,40 | 88,06 | 5.046 |
21 feb 2024 | 80,96 | 81,77 | 80,74 | 81,00 | 80,69 | 2.948 |
20 feb 2024 | 84,11 | 84,11 | 81,23 | 82,54 | 82,22 | 6.881 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 83,47 | 85,05 | 82,74 | 85,00 | 84,67 | 7.510 |
15 feb 2024 | 85,73 | 85,75 | 82,45 | 83,04 | 82,72 | 7.202 |
14 feb 2024 | 84,63 | 85,95 | 84,63 | 85,65 | 85,32 | 3.860 |
13 feb 2024 | 84,74 | 84,98 | 83,75 | 83,97 | 83,65 | 3.265 |
12 feb 2024 | 86,29 | 86,84 | 85,85 | 86,41 | 86,08 | 5.080 |
09 feb 2024 | 84,80 | 86,43 | 84,80 | 86,35 | 86,02 | 51.896 |
08 feb 2024 | 84,01 | 85,10 | 83,61 | 84,88 | 84,55 | 2.274 |
07 feb 2024 | 83,44 | 83,91 | 83,03 | 83,51 | 83,19 | 2.926 |
06 feb 2024 | 85,71 | 85,73 | 82,19 | 82,19 | 81,87 | 25.872 |
05 feb 2024 | 86,74 | 86,74 | 84,76 | 85,41 | 85,08 | 4.266 |
02 feb 2024 | 85,63 | 86,90 | 85,18 | 86,73 | 86,40 | 7.636 |
01 feb 2024 | 83,97 | 85,28 | 82,97 | 85,21 | 84,88 | 1.211 |
31 gen 2024 | 83,17 | 83,94 | 81,85 | 82,92 | 82,60 | 5.021 |
30 gen 2024 | 85,32 | 86,45 | 84,42 | 84,42 | 84,10 | 3.397 |
29 gen 2024 | 84,49 | 84,65 | 83,69 | 83,79 | 83,46 | 2.296 |
26 gen 2024 | 82,45 | 84,36 | 82,25 | 84,10 | 83,78 | 2.857 |
25 gen 2024 | 84,25 | 85,01 | 83,60 | 83,66 | 83,33 | 3.836 |
24 gen 2024 | 83,50 | 84,92 | 83,05 | 83,97 | 83,65 | 3.967 |
23 gen 2024 | 80,98 | 82,44 | 80,58 | 81,91 | 81,59 | 4.404 |
22 gen 2024 | 83,82 | 83,82 | 80,99 | 81,34 | 81,03 | 6.562 |
22 gen 2024 | 0.37 Dividendo |
19 gen 2024 | 79,12 | 84,69 | 79,12 | 84,69 | 83,99 | 10.535 |
18 gen 2024 | 78,36 | 79,01 | 77,78 | 78,04 | 77,40 | 2.990 |
17 gen 2024 | 78,64 | 78,71 | 76,90 | 77,45 | 76,81 | 3.110 |
16 gen 2024 | 79,10 | 79,46 | 78,49 | 78,66 | 78,01 | 3.674 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 79,91 | 80,25 | 79,10 | 79,75 | 79,10 | 1.366 |
11 gen 2024 | 78,87 | 79,20 | 77,54 | 78,95 | 78,30 | 4.673 |
10 gen 2024 | 77,23 | 78,74 | 76,99 | 78,32 | 77,68 | 2.942 |
09 gen 2024 | 79,36 | 79,36 | 77,50 | 77,74 | 77,10 | 11.448 |
08 gen 2024 | 77,97 | 79,21 | 77,37 | 78,86 | 78,22 | 4.400 |
05 gen 2024 | 75,56 | 76,21 | 75,43 | 75,96 | 75,33 | 639 |
04 gen 2024 | 76,62 | 77,02 | 76,35 | 76,35 | 75,72 | 655 |
03 gen 2024 | 74,70 | 76,76 | 74,66 | 76,55 | 75,92 | 4.669 |
02 gen 2024 | 75,73 | 75,96 | 74,42 | 75,04 | 74,42 | 1.862 |
29 dic 2023 | 76,79 | 76,91 | 76,22 | 76,50 | 75,87 | 796 |
28 dic 2023 | 77,00 | 77,26 | 76,63 | 76,87 | 76,24 | 1.271 |
27 dic 2023 | 77,22 | 77,34 | 76,97 | 77,13 | 76,50 | 11.979 |
22 dic 2023 | 75,32 | 76,14 | 75,01 | 75,52 | 74,90 | 70.165 |
21 dic 2023 | 73,49 | 75,40 | 73,49 | 74,79 | 74,18 | 4.410 |
20 dic 2023 | 73,54 | 74,22 | 73,36 | 73,81 | 73,20 | 1.526 |
19 dic 2023 | 73,85 | 74,09 | 72,45 | 73,54 | 72,94 | 2.707 |
18 dic 2023 | 71,62 | 73,03 | 71,04 | 72,94 | 72,34 | 3.919 |
15 dic 2023 | 72,57 | 72,95 | 71,81 | 72,41 | 71,82 | 1.824 |
14 dic 2023 | 71,07 | 72,27 | 70,21 | 72,05 | 71,46 | 7.734 |
13 dic 2023 | 69,99 | 70,07 | 69,26 | 69,52 | 68,95 | 1.006 |
12 dic 2023 | 69,07 | 70,14 | 68,96 | 70,11 | 69,53 | 1.294 |
11 dic 2023 | 68,62 | 69,71 | 68,57 | 69,68 | 69,11 | 1.281 |
08 dic 2023 | 68,43 | 69,33 | 68,43 | 68,84 | 68,27 | 4.766 |
*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...