Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 127,60 | 128,30 | 127,20 | 127,60 | 127,60 | 3.648.206 |
14 mag 2024 | 124,00 | 127,70 | 125,80 | 127,45 | 127,45 | 5.656.861 |
13 mag 2024 | 126,20 | 126,50 | 125,80 | 126,20 | 126,20 | 61.143 |
10 mag 2024 | 126,55 | 127,70 | 125,45 | 126,10 | 126,10 | 187.504 |
09 mag 2024 | 124,45 | 124,45 | 124,45 | 124,45 | 124,45 | - |
08 mag 2024 | 131,55 | 125,60 | 124,20 | 124,45 | 124,45 | 281.963 |
08 mag 2024 | 5 Dividendo |
07 mag 2024 | 130,60 | 132,00 | 128,50 | 128,95 | 123,95 | 769.337 |
03 mag 2024 | 130,50 | 131,30 | 129,40 | 130,50 | 125,44 | 2.254.390 |
02 mag 2024 | 129,15 | 129,45 | 129,40 | 130,40 | 125,34 | 4.595.046 |
01 mag 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 123,13 | - |
30 apr 2024 | 127,25 | 130,20 | 127,20 | 128,10 | 123,13 | 2.169.077 |
29 apr 2024 | 127,75 | 128,00 | 126,30 | 126,30 | 121,40 | 94.937 |
26 apr 2024 | 127,15 | 128,21 | 125,70 | 127,15 | 122,22 | 124.794 |
25 apr 2024 | 129,60 | 127,40 | 125,20 | 126,20 | 121,31 | 3.308.948 |
24 apr 2024 | 129,00 | 128,90 | 127,19 | 127,60 | 122,65 | 318.552 |
23 apr 2024 | 127,30 | 129,20 | 120,60 | 128,65 | 123,66 | 6.140.681 |
22 apr 2024 | 124,20 | 125,50 | 124,31 | 125,50 | 120,63 | 71.452 |
19 apr 2024 | 121,90 | 124,10 | 122,00 | 123,15 | 118,37 | 160.606 |
18 apr 2024 | 120,85 | 122,40 | 121,30 | 122,15 | 117,41 | 171.757 |
17 apr 2024 | 120,15 | 120,80 | 120,00 | 120,15 | 115,49 | 96.391 |
16 apr 2024 | 121,60 | 121,80 | 120,00 | 120,35 | 115,68 | 171.961 |
15 apr 2024 | 122,75 | 123,50 | 121,40 | 121,40 | 116,69 | 206.946 |
12 apr 2024 | 121,20 | 122,72 | 120,90 | 122,45 | 117,70 | 238.013 |
11 apr 2024 | 120,55 | 121,50 | 120,40 | 120,55 | 115,88 | 112.079 |
10 apr 2024 | 122,10 | 122,50 | 119,90 | 120,70 | 116,02 | 169.022 |
09 apr 2024 | 122,35 | 122,40 | 120,40 | 121,20 | 116,50 | 260.338 |
08 apr 2024 | 123,10 | 123,35 | 122,10 | 123,10 | 118,33 | 237.018 |
05 apr 2024 | 123,90 | 124,20 | 122,40 | 122,60 | 117,85 | 1.602.762 |
04 apr 2024 | 123,15 | 124,69 | 123,87 | 124,50 | 119,67 | 347.047 |
03 apr 2024 | 122,65 | 124,20 | 122,50 | 123,90 | 119,10 | 1.641.153 |
02 apr 2024 | 121,50 | 123,90 | 120,50 | 122,85 | 118,09 | 1.108.724 |
28 mar 2024 | 120,75 | 120,75 | 120,75 | 119,50 | 114,87 | 14.030 |
27 mar 2024 | 122,95 | 122,95 | 120,65 | 119,50 | 114,87 | 284.098 |
26 mar 2024 | 119,50 | 119,55 | 118,55 | 119,50 | 114,87 | 58.063 |
25 mar 2024 | 118,20 | 119,35 | 117,35 | 118,20 | 113,62 | 592.733 |
22 mar 2024 | 116,85 | 118,90 | 117,00 | 118,15 | 113,57 | 341.377 |
21 mar 2024 | 117,05 | 117,60 | 116,45 | 116,50 | 111,98 | 80.544 |
20 mar 2024 | 116,50 | 117,30 | 116,50 | 116,50 | 111,98 | 177.490 |
19 mar 2024 | 117,45 | 118,25 | 116,85 | 117,45 | 112,90 | 87.897 |
18 mar 2024 | 114,93 | 117,40 | 114,85 | 117,25 | 112,70 | 129.221 |
15 mar 2024 | 113,88 | 115,65 | 112,95 | 115,05 | 110,59 | 274.872 |
14 mar 2024 | 112,68 | 114,45 | 112,65 | 113,85 | 109,44 | 295.174 |
13 mar 2024 | 113,03 | 113,45 | 111,80 | 113,03 | 108,64 | 202.101 |
12 mar 2024 | 113,15 | 114,10 | 112,20 | 113,15 | 108,76 | 403.216 |
11 mar 2024 | 113,47 | 114,20 | 112,45 | 113,47 | 109,08 | 231.773 |
08 mar 2024 | 113,80 | 113,85 | 112,80 | 113,80 | 109,39 | 182.450 |
07 mar 2024 | 114,32 | 114,80 | 113,45 | 114,32 | 109,89 | 148.619 |
06 mar 2024 | 114,82 | 116,20 | 114,10 | 114,82 | 110,37 | 731.291 |
05 mar 2024 | 115,65 | 116,35 | 114,45 | 115,65 | 111,17 | 158.118 |
04 mar 2024 | 116,13 | 116,20 | 114,95 | 116,05 | 111,55 | 266.977 |
01 mar 2024 | 116,40 | 116,94 | 115,75 | 116,40 | 111,89 | 2.947.482 |
29 feb 2024 | 117,10 | 118,20 | 115,90 | 117,10 | 112,56 | 1.197.211 |
28 feb 2024 | 118,30 | 118,35 | 117,44 | 118,30 | 113,71 | 94.658 |
27 feb 2024 | 118,38 | 118,60 | 118,00 | 118,38 | 113,79 | 116.946 |
26 feb 2024 | 117,25 | 120,30 | 117,40 | 118,53 | 113,93 | 257.102 |
23 feb 2024 | 117,32 | 117,55 | 115,25 | 116,13 | 111,62 | 253.441 |
22 feb 2024 | 116,75 | 117,45 | 115,10 | 116,45 | 111,93 | 293.147 |
21 feb 2024 | 116,15 | 116,35 | 115,70 | 116,15 | 111,65 | 117.590 |
20 feb 2024 | 114,93 | 116,65 | 114,60 | 116,15 | 111,65 | 214.484 |
19 feb 2024 | 114,35 | 115,15 | 113,45 | 114,35 | 109,92 | 304.382 |
16 feb 2024 | 114,97 | 114,85 | 113,65 | 113,78 | 109,36 | 150.377 |
15 feb 2024 | 114,82 | 115,02 | 113,80 | 114,82 | 110,37 | 328.606 |
14 feb 2024 | 114,35 | 116,00 | 114,05 | 114,10 | 109,68 | 1.994.440 |
13 feb 2024 | 114,40 | 115,53 | 114,50 | 114,40 | 109,96 | 246.987 |
12 feb 2024 | 114,25 | 114,60 | 113,98 | 114,25 | 109,82 | 147.519 |
09 feb 2024 | 115,00 | 116,25 | 112,25 | 113,65 | 109,24 | 514.022 |
08 feb 2024 | 116,32 | 117,00 | 114,95 | 116,28 | 111,77 | 264.123 |
07 feb 2024 | 113,35 | 117,30 | 113,40 | 117,07 | 112,54 | 269.722 |
06 feb 2024 | 114,18 | 114,60 | 112,95 | 114,18 | 109,75 | 271.859 |
05 feb 2024 | 115,55 | 116,30 | 114,20 | 114,30 | 109,87 | 231.837 |
02 feb 2024 | 116,88 | 117,00 | 115,60 | 115,65 | 111,17 | 135.877 |
01 feb 2024 | 117,10 | 117,81 | 116,35 | 117,10 | 112,56 | 996.438 |
31 gen 2024 | 117,20 | 118,35 | 116,40 | 117,20 | 112,66 | 201.437 |
30 gen 2024 | 120,45 | 119,60 | 117,45 | 117,97 | 113,40 | 203.085 |
29 gen 2024 | 120,55 | 120,70 | 119,54 | 120,55 | 115,88 | 211.981 |
26 gen 2024 | 120,25 | 121,15 | 119,50 | 120,25 | 115,59 | 72.118 |
25 gen 2024 | 123,70 | 121,49 | 120,30 | 120,65 | 115,97 | 138.457 |
24 gen 2024 | 122,38 | 122,65 | 120,74 | 121,05 | 116,36 | 58.545 |
23 gen 2024 | 121,57 | 122,35 | 121,00 | 121,57 | 116,86 | 232.074 |
22 gen 2024 | 122,68 | 122,80 | 121,90 | 122,68 | 117,92 | 149.600 |
19 gen 2024 | 124,03 | 124,60 | 123,30 | 124,03 | 119,22 | 133.641 |
18 gen 2024 | 125,35 | 124,91 | 123,25 | 124,07 | 119,26 | 75.829 |
17 gen 2024 | 124,45 | 124,70 | 123,18 | 124,45 | 119,62 | 140.682 |
16 gen 2024 | 122,68 | 124,45 | 122,55 | 123,95 | 119,14 | 385.114 |
15 gen 2024 | 122,60 | 122,90 | 121,00 | 122,43 | 117,68 | 57.299 |
12 gen 2024 | 120,72 | 121,55 | 120,65 | 120,72 | 116,04 | 174.205 |
11 gen 2024 | 121,05 | 121,55 | 120,60 | 121,05 | 116,36 | 152.084 |
10 gen 2024 | 121,95 | 121,30 | 119,90 | 120,55 | 115,88 | 119.064 |
09 gen 2024 | 121,53 | 123,55 | 121,70 | 122,82 | 118,06 | 332.595 |
08 gen 2024 | 121,32 | 121,60 | 120,15 | 120,10 | 115,44 | 129.314 |
05 gen 2024 | 120,15 | 121,40 | 120,50 | 120,15 | 115,49 | 142.708 |
04 gen 2024 | 117,70 | 120,66 | 119,70 | 119,72 | 115,08 | 79.421 |
03 gen 2024 | 118,65 | 119,55 | 118,31 | 118,65 | 114,05 | 97.451 |
02 gen 2024 | 117,05 | 118,45 | 115,90 | 118,25 | 113,66 | 142.649 |
29 dic 2023 | 117,70 | 118,25 | 115,85 | 117,70 | 113,14 | 73.544 |
28 dic 2023 | 117,22 | 117,65 | 116,65 | 117,22 | 112,68 | 47.712 |
27 dic 2023 | 116,78 | 117,65 | 116,70 | 116,78 | 112,25 | 120.563 |
22 dic 2023 | 116,88 | 117,75 | 115,80 | 116,88 | 112,34 | 60.714 |
21 dic 2023 | 117,25 | 117,50 | 116,25 | 117,25 | 112,70 | 64.284 |
*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...