Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 146,61 | 147,47 | 146,13 | 147,03 | 147,03 | 18 |
22 apr 2024 | 144,27 | 146,48 | 143,00 | 146,48 | 146,48 | 867 |
19 apr 2024 | 145,46 | 146,05 | 143,81 | 144,15 | 144,15 | 419 |
18 apr 2024 | 145,18 | 145,89 | 143,70 | 143,70 | 143,70 | 146 |
17 apr 2024 | 145,91 | 146,05 | 144,11 | 144,45 | 144,45 | 810 |
16 apr 2024 | 144,79 | 145,79 | 143,91 | 145,49 | 145,49 | 738 |
15 apr 2024 | 147,80 | 148,48 | 146,78 | 146,78 | 146,78 | 271 |
12 apr 2024 | 147,38 | 147,65 | 146,10 | 146,31 | 146,31 | 291 |
11 apr 2024 | 147,66 | 147,91 | 146,77 | 147,88 | 147,88 | 90 |
10 apr 2024 | 145,44 | 147,84 | 145,44 | 147,64 | 147,64 | 166 |
09 apr 2024 | 149,00 | 149,79 | 147,47 | 147,77 | 147,77 | 5.113 |
08 apr 2024 | 150,46 | 150,78 | 149,81 | 150,04 | 150,04 | 333 |
05 apr 2024 | 148,88 | 150,89 | 148,01 | 150,48 | 150,48 | 364 |
04 apr 2024 | 149,32 | 150,00 | 148,70 | 149,41 | 149,41 | 1.419 |
03 apr 2024 | 147,02 | 148,26 | 147,02 | 148,26 | 148,26 | 112 |
02 apr 2024 | 144,46 | 144,59 | 144,29 | 144,59 | 144,59 | 31 |
28 mar 2024 | 145,94 | 145,94 | 143,88 | 145,89 | 145,89 | 436 |
27 mar 2024 | 145,19 | 145,28 | 144,58 | 144,95 | 144,95 | 48 |
26 mar 2024 | 142,83 | 143,98 | 141,91 | 143,98 | 143,98 | 18.694 |
25 mar 2024 | 143,82 | 144,32 | 142,38 | 142,73 | 142,73 | 69 |
22 mar 2024 | 145,06 | 145,39 | 143,82 | 144,29 | 144,29 | 449 |
21 mar 2024 | 143,31 | 144,93 | 142,88 | 144,77 | 144,77 | 751 |
20 mar 2024 | 142,19 | 142,76 | 141,94 | 142,19 | 142,19 | 11 |
19 mar 2024 | 140,25 | 142,44 | 140,25 | 141,59 | 141,59 | 7 |
18 mar 2024 | 140,04 | 141,37 | 139,98 | 141,18 | 141,18 | 309 |
15 mar 2024 | 139,49 | 140,83 | 138,95 | 140,47 | 140,47 | 931 |
14 mar 2024 | 142,35 | 142,35 | 140,23 | 140,75 | 140,75 | 429 |
13 mar 2024 | 142,97 | 143,18 | 142,33 | 142,55 | 142,55 | 368 |
12 mar 2024 | 141,00 | 143,43 | 141,00 | 142,89 | 142,89 | 693 |
11 mar 2024 | 142,36 | 142,65 | 139,26 | 140,94 | 140,94 | 2.112 |
08 mar 2024 | 142,55 | 142,55 | 141,94 | 142,52 | 142,52 | 700 |
07 mar 2024 | 142,36 | 142,61 | 141,57 | 142,07 | 142,07 | 191 |
06 mar 2024 | 140,97 | 142,30 | 140,97 | 141,95 | 141,95 | 182 |
05 mar 2024 | 141,03 | 142,58 | 141,03 | 141,54 | 141,54 | 493 |
04 mar 2024 | 142,02 | 143,32 | 141,62 | 142,31 | 142,31 | 11 |
01 mar 2024 | 141,16 | 142,01 | 140,91 | 141,42 | 141,42 | 10.676 |
29 feb 2024 | 139,72 | 140,82 | 139,55 | 140,82 | 140,82 | 253 |
28 feb 2024 | 138,45 | 139,77 | 137,64 | 139,61 | 139,61 | 303 |
27 feb 2024 | 137,26 | 137,82 | 136,67 | 136,76 | 136,76 | 174 |
26 feb 2024 | 137,71 | 138,50 | 137,71 | 138,16 | 138,16 | 89 |
23 feb 2024 | 138,37 | 138,85 | 138,21 | 138,67 | 138,67 | 104 |
22 feb 2024 | 136,79 | 137,25 | 136,19 | 137,02 | 137,02 | 2.368 |
22 feb 2024 | 0.2 Dividendo |
21 feb 2024 | 135,00 | 135,90 | 134,51 | 135,57 | 135,37 | 601 |
20 feb 2024 | 134,17 | 134,46 | 133,18 | 134,00 | 133,80 | 1.064 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 133,96 | 135,47 | 133,96 | 135,47 | 135,27 | 6 |
15 feb 2024 | 135,10 | 136,51 | 132,89 | 132,89 | 132,69 | 566 |
14 feb 2024 | 131,66 | 134,89 | 131,57 | 133,97 | 133,77 | 326 |
13 feb 2024 | 135,54 | 136,77 | 135,54 | 136,77 | 136,57 | 593 |
12 feb 2024 | 136,96 | 137,62 | 136,64 | 137,22 | 137,02 | 379 |
09 feb 2024 | 136,72 | 136,74 | 136,28 | 136,28 | 136,08 | 50 |
08 feb 2024 | 136,26 | 137,11 | 136,06 | 136,39 | 136,19 | 307 |
07 feb 2024 | 135,09 | 136,14 | 135,09 | 136,10 | 135,90 | 275 |
06 feb 2024 | 134,48 | 134,94 | 133,51 | 134,93 | 134,73 | 51 |
05 feb 2024 | 133,91 | 133,91 | 132,68 | 133,21 | 133,01 | 387 |
02 feb 2024 | 132,28 | 134,99 | 132,16 | 134,99 | 134,79 | 1.203 |
01 feb 2024 | 131,85 | 132,32 | 131,79 | 131,79 | 131,60 | 16 |
31 gen 2024 | 132,30 | 132,99 | 131,38 | 131,66 | 131,47 | 1.127 |
30 gen 2024 | 131,04 | 132,63 | 131,02 | 132,63 | 132,43 | 954 |
29 gen 2024 | 130,17 | 130,48 | 129,98 | 130,48 | 130,29 | 7 |
26 gen 2024 | 130,13 | 130,44 | 129,55 | 129,81 | 129,62 | 3 |
25 gen 2024 | 131,05 | 131,05 | 129,32 | 129,32 | 129,13 | 61 |
24 gen 2024 | 129,66 | 129,85 | 129,28 | 129,85 | 129,65 | 62 |
23 gen 2024 | 128,97 | 129,20 | 128,08 | 128,66 | 128,47 | 2.169 |
22 gen 2024 | 129,41 | 129,41 | 128,67 | 128,98 | 128,79 | 3 |
19 gen 2024 | 127,54 | 128,12 | 126,60 | 128,12 | 127,93 | 673 |
18 gen 2024 | 127,23 | 127,23 | 126,62 | 126,62 | 126,43 | 2 |
17 gen 2024 | 127,65 | 127,65 | 125,67 | 125,75 | 125,56 | 441 |
16 gen 2024 | 128,80 | 128,89 | 128,11 | 128,61 | 128,42 | 774 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 126,73 | 128,04 | 126,73 | 127,96 | 127,78 | 137 |
11 gen 2024 | 128,20 | 128,20 | 127,36 | 127,49 | 127,30 | 146 |
10 gen 2024 | 126,25 | 126,53 | 126,04 | 126,18 | 125,99 | 5.099 |
09 gen 2024 | 125,06 | 125,79 | 125,06 | 125,79 | 125,60 | 3 |
08 gen 2024 | 125,53 | 125,54 | 125,52 | 125,54 | 125,35 | 24 |
05 gen 2024 | 124,60 | 125,83 | 124,60 | 125,83 | 125,65 | 87 |
04 gen 2024 | 125,38 | 125,51 | 125,29 | 125,29 | 125,11 | 136 |
03 gen 2024 | 125,38 | 125,72 | 124,85 | 125,26 | 125,08 | 331 |
02 gen 2024 | 126,30 | 126,95 | 125,40 | 126,62 | 126,43 | 48 |
29 dic 2023 | 127,10 | 127,14 | 126,88 | 126,88 | 126,69 | 199 |
28 dic 2023 | 127,37 | 127,64 | 126,86 | 126,86 | 126,67 | 65 |
27 dic 2023 | 126,87 | 127,17 | 126,87 | 126,87 | 126,68 | 81 |
22 dic 2023 | 127,04 | 127,04 | 126,89 | 127,01 | 126,82 | 21 |
21 dic 2023 | 126,28 | 126,28 | 126,21 | 126,21 | 126,02 | - |
20 dic 2023 | 125,74 | 127,14 | 125,74 | 126,73 | 126,55 | 58 |
19 dic 2023 | 123,18 | 125,32 | 123,18 | 125,25 | 125,07 | 127 |
18 dic 2023 | 122,47 | 122,92 | 122,17 | 122,90 | 122,72 | 661 |
15 dic 2023 | 121,70 | 121,84 | 120,95 | 121,61 | 121,43 | 53 |
14 dic 2023 | 121,53 | 123,60 | 121,53 | 122,08 | 121,90 | 12.691 |
13 dic 2023 | 119,34 | 120,25 | 119,34 | 119,78 | 119,60 | 2 |
12 dic 2023 | 119,46 | 119,78 | 119,28 | 119,78 | 119,60 | 385 |
11 dic 2023 | 118,90 | 119,15 | 118,78 | 118,86 | 118,68 | 1.863 |
08 dic 2023 | 119,05 | 119,13 | 118,20 | 118,20 | 118,03 | 27 |
07 dic 2023 | 117,70 | 118,83 | 117,70 | 118,42 | 118,25 | 27 |
06 dic 2023 | 118,92 | 118,97 | 118,40 | 118,40 | 118,22 | 8 |
05 dic 2023 | 119,78 | 119,78 | 118,85 | 119,65 | 119,47 | 156 |
04 dic 2023 | 119,25 | 120,45 | 118,59 | 119,35 | 119,17 | 153 |
01 dic 2023 | 117,43 | 120,23 | 116,75 | 120,02 | 119,84 | 454 |
30 nov 2023 | 114,16 | 115,66 | 114,16 | 115,39 | 115,22 | 63 |
*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...