Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 123,60 | 224 |
02 mag 2024 | 125,24 | 125,24 | 125,14 | 125,14 | 125,14 | 60 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 126,66 | 126,66 | 126,66 | 126,66 | 126,66 | 29 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 123,58 | 124,49 | 123,57 | 123,76 | 123,76 | 2.952 |
25 apr 2024 | 123,88 | 124,29 | 123,88 | 124,07 | 124,07 | 1.070 |
24 apr 2024 | 121,94 | 123,96 | 121,94 | 123,96 | 123,96 | 223 |
23 apr 2024 | 122,60 | 122,60 | 121,46 | 121,46 | 121,46 | 822 |
22 apr 2024 | 121,85 | 121,85 | 121,31 | 121,31 | 121,31 | 134 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 118,17 | 119,00 | 118,17 | 119,00 | 119,00 | 81 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 119,01 | 119,12 | 119,00 | 119,00 | 119,00 | 580 |
12 apr 2024 | 119,40 | 119,72 | 119,40 | 119,72 | 119,72 | 659 |
11 apr 2024 | 120,59 | 120,61 | 120,59 | 120,60 | 120,60 | 298 |
10 apr 2024 | 123,00 | 123,69 | 123,00 | 123,69 | 123,69 | 473 |
09 apr 2024 | 121,93 | 121,93 | 121,93 | 121,93 | 121,93 | 35 |
08 apr 2024 | 122,19 | 122,49 | 122,19 | 122,20 | 122,20 | 1.082 |
05 apr 2024 | 122,57 | 122,57 | 120,36 | 122,57 | 122,57 | 2.001 |
04 apr 2024 | 120,21 | 120,21 | 120,13 | 120,19 | 120,19 | 2.177 |
03 apr 2024 | 120,05 | 120,07 | 120,05 | 120,06 | 120,06 | 148 |
02 apr 2024 | 117,65 | 118,80 | 117,65 | 118,57 | 118,57 | 1.152 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 116,41 | 116,41 | 116,40 | 116,40 | 116,40 | 258 |
26 mar 2024 | 115,79 | 115,80 | 115,79 | 115,80 | 115,80 | 106 |
25 mar 2024 | 115,40 | 115,40 | 115,39 | 115,40 | 115,40 | 584 |
22 mar 2024 | 115,99 | 116,00 | 115,26 | 116,00 | 116,00 | 1.252 |
22 mar 2024 | 7.5 Dividendo |
21 mar 2024 | 121,61 | 121,61 | 121,61 | 121,61 | 114,11 | 124 |
20 mar 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 112,42 | 92 |
19 mar 2024 | 120,01 | 120,01 | 120,01 | 120,01 | 112,61 | 17 |
18 mar 2024 | 120,79 | 120,79 | 120,79 | 120,79 | 113,34 | 113 |
15 mar 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 114,47 | 197 |
14 mar 2024 | 120,60 | 121,50 | 120,60 | 121,50 | 114,01 | 1.680 |
13 mar 2024 | 121,80 | 121,95 | 121,79 | 121,95 | 114,43 | 1.139 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 119,60 | 120,01 | 117,80 | 119,91 | 112,52 | 1.598 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 109,41 | 172 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 116,00 | 116,00 | 115,81 | 115,91 | 108,76 | 592 |
04 mar 2024 | 116,41 | 116,41 | 116,20 | 116,20 | 109,04 | 232 |
01 mar 2024 | 116,60 | 116,61 | 116,59 | 116,59 | 109,40 | 552 |
29 feb 2024 | 117,59 | 117,59 | 117,59 | 117,59 | 110,34 | 22 |
28 feb 2024 | 116,40 | 117,41 | 115,80 | 117,40 | 110,16 | 1.198 |
27 feb 2024 | 115,20 | 116,20 | 115,20 | 115,80 | 108,66 | 1.786 |
26 feb 2024 | 116,80 | 116,80 | 115,80 | 116,19 | 109,02 | 742 |
23 feb 2024 | 116,20 | 116,99 | 116,20 | 116,70 | 109,50 | 124 |
22 feb 2024 | 117,00 | 117,00 | 116,41 | 116,63 | 109,44 | 1.634 |
21 feb 2024 | 116,99 | 117,00 | 116,99 | 117,00 | 109,78 | 675 |
20 feb 2024 | 117,40 | 117,40 | 117,00 | 117,19 | 109,96 | 796 |
19 feb 2024 | 118,00 | 118,00 | 117,20 | 117,20 | 109,97 | 323 |
16 feb 2024 | 118,00 | 118,20 | 117,60 | 117,61 | 110,36 | 1.708 |
15 feb 2024 | 118,80 | 118,81 | 118,20 | 118,81 | 111,48 | 1.065 |
14 feb 2024 | 119,38 | 119,38 | 118,60 | 119,20 | 111,85 | 458 |
13 feb 2024 | 119,60 | 120,15 | 118,41 | 120,15 | 112,74 | 2.734 |
12 feb 2024 | 119,80 | 119,81 | 118,60 | 119,80 | 112,41 | 633 |
09 feb 2024 | 118,19 | 118,20 | 118,19 | 118,20 | 110,91 | 1.077 |
08 feb 2024 | 118,60 | 118,60 | 117,59 | 118,00 | 110,72 | 1.095 |
07 feb 2024 | 118,00 | 118,00 | 117,20 | 117,78 | 110,52 | 1.491 |
06 feb 2024 | 117,00 | 119,00 | 117,00 | 118,80 | 111,47 | 1.951 |
05 feb 2024 | 117,59 | 117,77 | 117,40 | 117,77 | 110,50 | 554 |
02 feb 2024 | 118,83 | 118,83 | 118,83 | 118,83 | 111,50 | 1.705 |
01 feb 2024 | 115,20 | 115,20 | 115,00 | 115,00 | 107,91 | 632 |
31 gen 2024 | 111,01 | 111,01 | 111,00 | 111,00 | 104,15 | 341 |
30 gen 2024 | 109,99 | 110,31 | 109,20 | 110,23 | 103,43 | 1.138 |
29 gen 2024 | 109,81 | 109,87 | 109,81 | 109,87 | 103,09 | 877 |
26 gen 2024 | 110,00 | 111,00 | 109,40 | 110,20 | 103,40 | 1.455 |
25 gen 2024 | 109,00 | 110,59 | 109,00 | 110,59 | 103,77 | 788 |
24 gen 2024 | 109,00 | 110,20 | 109,00 | 109,60 | 102,84 | 1.599 |
23 gen 2024 | 109,00 | 109,90 | 108,99 | 109,80 | 103,02 | 1.054 |
22 gen 2024 | 108,40 | 109,61 | 108,40 | 108,80 | 102,09 | 1.351 |
19 gen 2024 | 108,00 | 108,80 | 107,99 | 108,00 | 101,34 | 2.530 |
18 gen 2024 | 106,80 | 108,20 | 106,40 | 108,00 | 101,34 | 3.314 |
17 gen 2024 | 105,40 | 107,00 | 105,40 | 106,81 | 100,22 | 5.958 |
16 gen 2024 | 106,80 | 108,01 | 106,40 | 108,00 | 101,34 | 1.615 |
15 gen 2024 | 109,80 | 109,80 | 108,81 | 109,20 | 102,47 | 306 |
12 gen 2024 | 109,80 | 110,01 | 109,00 | 110,01 | 103,23 | 742 |
11 gen 2024 | 109,60 | 110,00 | 109,20 | 109,40 | 102,66 | 9.284 |
10 gen 2024 | 108,80 | 109,81 | 108,80 | 109,40 | 102,66 | 2.765 |
09 gen 2024 | 108,20 | 109,81 | 108,20 | 109,81 | 103,04 | 7.260 |
08 gen 2024 | 108,60 | 108,60 | 108,40 | 108,40 | 101,71 | 1.698 |
05 gen 2024 | 108,20 | 108,60 | 107,80 | 108,40 | 101,71 | 1.235 |
04 gen 2024 | 108,60 | 108,80 | 107,99 | 108,00 | 101,34 | 13.190 |
03 gen 2024 | 106,60 | 107,20 | 106,40 | 106,40 | 99,84 | 2.765 |
02 gen 2024 | 105,60 | 107,38 | 105,20 | 107,38 | 100,76 | 16.599 |
29 dic 2023 | 108,20 | 109,60 | 108,20 | 109,13 | 102,40 | 1.469 |
28 dic 2023 | 106,80 | 109,01 | 106,80 | 108,20 | 101,53 | 5.705 |
27 dic 2023 | 106,00 | 106,00 | 105,80 | 105,99 | 99,45 | 470 |
22 dic 2023 | 105,59 | 105,60 | 105,59 | 105,60 | 99,09 | 2.968 |
21 dic 2023 | 105,60 | 105,60 | 104,20 | 104,40 | 97,96 | 822 |
20 dic 2023 | 105,60 | 106,00 | 105,00 | 105,00 | 98,52 | 4.736 |
19 dic 2023 | 106,40 | 106,80 | 106,00 | 106,20 | 99,65 | 4.373 |
18 dic 2023 | 106,00 | 107,40 | 106,00 | 106,89 | 100,30 | 4.898 |
15 dic 2023 | 105,00 | 105,60 | 104,99 | 104,99 | 98,52 | 180 |
14 dic 2023 | 104,00 | 105,00 | 104,00 | 104,20 | 97,77 | 5.502 |
13 dic 2023 | 102,20 | 103,61 | 102,00 | 103,61 | 97,22 | 3.117 |
12 dic 2023 | 103,00 | 103,00 | 102,21 | 102,40 | 96,08 | 2.455 |
*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...