Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 121,75 | 121,75 | 114,50 | 116,33 | 116,33 | 6.449.155 |
30 apr 2024 | 1.522242 Dividendo |
29 apr 2024 | 120,70 | 121,10 | 119,95 | 120,37 | 118,85 | 82.698 |
26 apr 2024 | 118,25 | 121,90 | 116,80 | 117,93 | 116,44 | 929.303 |
25 apr 2024 | 121,75 | 124,20 | 121,10 | 121,92 | 120,38 | 1.254.322 |
24 apr 2024 | 123,95 | 124,50 | 122,35 | 122,84 | 121,29 | 277.727 |
23 apr 2024 | 121,55 | 123,00 | 120,80 | 122,21 | 120,67 | 16.824.510 |
22 apr 2024 | 121,70 | 121,70 | 120,53 | 121,21 | 119,68 | 19.108.810 |
19 apr 2024 | 120,75 | 120,80 | 120,05 | 120,49 | 118,96 | 15.283.130 |
18 apr 2024 | 120,75 | 122,00 | 120,75 | 121,68 | 120,14 | 438.155 |
17 apr 2024 | 121,90 | 123,10 | 121,67 | 121,70 | 120,16 | 711.272 |
16 apr 2024 | 120,80 | 123,00 | 120,60 | 121,89 | 120,35 | 12.748.050 |
15 apr 2024 | 124,35 | 126,95 | 124,15 | 124,73 | 123,15 | 1.085.648 |
12 apr 2024 | 125,30 | 126,20 | 124,10 | 124,90 | 123,32 | 1.612.718 |
11 apr 2024 | 123,40 | 124,80 | 122,40 | 122,86 | 121,31 | 581.522 |
10 apr 2024 | 124,35 | 125,05 | 122,60 | 124,16 | 122,59 | 200.190 |
09 apr 2024 | 124,85 | 124,85 | 122,69 | 123,35 | 121,79 | 201.780 |
08 apr 2024 | 125,60 | 125,60 | 122,50 | 123,83 | 122,26 | 7.840.605 |
05 apr 2024 | 124,15 | 124,25 | 122,40 | 122,94 | 121,39 | 1.375.938 |
04 apr 2024 | 125,40 | 125,90 | 124,65 | 125,31 | 123,73 | 176.052 |
03 apr 2024 | 124,60 | 125,85 | 123,10 | 124,90 | 123,32 | 1.961.314 |
02 apr 2024 | 127,15 | 129,20 | 126,35 | 126,43 | 124,83 | 5.712.916 |
28 mar 2024 | 128,60 | 128,60 | 126,45 | 126,91 | 125,30 | 558.320 |
27 mar 2024 | 127,25 | 128,35 | 127,15 | 127,50 | 125,89 | 241.303 |
26 mar 2024 | 126,85 | 128,45 | 125,35 | 128,03 | 126,41 | 354.608 |
25 mar 2024 | 127,15 | 127,15 | 125,40 | 125,98 | 124,38 | 4.107.529 |
22 mar 2024 | 127,70 | 127,95 | 126,60 | 127,84 | 126,22 | 236.701 |
21 mar 2024 | 125,90 | 127,71 | 125,80 | 127,71 | 126,10 | 171.192 |
20 mar 2024 | 124,60 | 125,95 | 124,25 | 125,08 | 123,50 | 1.799.725 |
19 mar 2024 | 125,20 | 125,20 | 123,75 | 124,46 | 122,89 | 582.546 |
18 mar 2024 | 125,40 | 125,90 | 124,45 | 125,65 | 124,06 | 6.595.852 |
15 mar 2024 | 125,15 | 126,45 | 125,15 | 125,51 | 123,92 | 1.805.222 |
14 mar 2024 | 126,55 | 126,60 | 124,65 | 125,69 | 124,10 | 1.053.023 |
13 mar 2024 | 127,10 | 127,10 | 125,60 | 125,84 | 124,25 | 3.942.298 |
12 mar 2024 | 125,80 | 126,95 | 125,10 | 125,97 | 124,37 | 94.271 |
11 mar 2024 | 123,40 | 125,30 | 122,90 | 123,51 | 121,95 | 248.077 |
08 mar 2024 | 121,65 | 124,80 | 121,60 | 124,16 | 122,59 | 437.963 |
07 mar 2024 | 120,00 | 122,25 | 119,75 | 121,13 | 119,60 | 456.583 |
06 mar 2024 | 118,15 | 120,77 | 118,15 | 118,71 | 117,21 | 797.252 |
05 mar 2024 | 121,15 | 121,25 | 118,40 | 119,98 | 118,47 | 128.776 |
04 mar 2024 | 122,45 | 122,50 | 121,10 | 121,53 | 119,99 | 467.433 |
01 mar 2024 | 122,15 | 122,50 | 121,70 | 122,14 | 120,59 | 252.642 |
29 feb 2024 | 120,45 | 121,40 | 120,05 | 121,35 | 119,82 | 499.223 |
28 feb 2024 | 119,50 | 121,90 | 119,50 | 120,58 | 119,06 | 424.269 |
27 feb 2024 | 122,10 | 122,30 | 120,90 | 121,23 | 119,70 | 2.119.146 |
26 feb 2024 | 121,65 | 122,90 | 121,45 | 122,33 | 120,78 | 2.954.617 |
23 feb 2024 | 120,40 | 121,90 | 118,70 | 120,85 | 119,32 | 873.235 |
22 feb 2024 | 116,40 | 120,35 | 116,40 | 117,97 | 116,48 | 327.812 |
21 feb 2024 | 118,05 | 118,05 | 116,55 | 117,00 | 115,52 | 384.130 |
20 feb 2024 | 117,50 | 118,00 | 116,75 | 117,49 | 116,01 | 310.092 |
19 feb 2024 | 117,55 | 118,05 | 116,30 | 117,82 | 116,33 | 257.833 |
16 feb 2024 | 117,00 | 118,60 | 116,75 | 117,90 | 116,41 | 2.919.766 |
15 feb 2024 | 116,20 | 117,20 | 115,70 | 116,42 | 114,95 | 670.908 |
14 feb 2024 | 114,25 | 115,07 | 114,10 | 115,04 | 113,58 | 385.157 |
13 feb 2024 | 116,45 | 116,70 | 113,95 | 114,49 | 113,04 | 1.386.869 |
12 feb 2024 | 118,10 | 118,20 | 117,20 | 117,39 | 115,90 | 446.444 |
09 feb 2024 | 117,95 | 117,95 | 116,30 | 117,09 | 115,61 | 11.558.980 |
08 feb 2024 | 118,20 | 118,55 | 117,60 | 118,03 | 116,54 | 214.017 |
07 feb 2024 | 118,25 | 118,25 | 117,15 | 117,89 | 116,40 | 151.904 |
06 feb 2024 | 117,65 | 118,15 | 117,20 | 117,81 | 116,32 | 335.047 |
05 feb 2024 | 117,65 | 117,85 | 116,35 | 117,20 | 115,72 | 2.801.396 |
02 feb 2024 | 119,35 | 119,35 | 116,35 | 118,45 | 116,95 | 252.267 |
01 feb 2024 | 119,55 | 121,35 | 118,00 | 119,61 | 118,10 | 161.898 |
31 gen 2024 | 113,90 | 114,25 | 113,60 | 114,12 | 112,68 | 931.870 |
30 gen 2024 | 111,45 | 115,90 | 111,45 | 115,25 | 113,79 | 168.479 |
29 gen 2024 | 115,05 | 115,65 | 114,05 | 115,08 | 113,63 | 211.756 |
26 gen 2024 | 115,05 | 115,71 | 113,90 | 115,71 | 114,25 | 5.215.993 |
25 gen 2024 | 114,30 | 115,75 | 113,70 | 114,11 | 112,66 | 246.764 |
24 gen 2024 | 114,95 | 115,10 | 113,90 | 114,20 | 112,76 | 1.063.181 |
23 gen 2024 | 113,00 | 114,05 | 113,00 | 113,72 | 112,28 | 511.585 |
22 gen 2024 | 113,85 | 115,25 | 113,85 | 114,67 | 113,22 | 412.594 |
19 gen 2024 | 113,30 | 113,35 | 111,95 | 112,66 | 111,23 | 510.229 |
18 gen 2024 | 112,25 | 113,50 | 112,25 | 113,45 | 112,02 | 2.370.532 |
17 gen 2024 | 113,15 | 113,60 | 112,25 | 112,95 | 111,52 | 366.609 |
16 gen 2024 | 113,80 | 114,90 | 113,50 | 114,63 | 113,18 | 7.161.970 |
15 gen 2024 | 115,90 | 116,10 | 114,25 | 114,50 | 113,05 | 467.678 |
12 gen 2024 | 115,85 | 116,35 | 115,30 | 115,61 | 114,15 | 564.575 |
11 gen 2024 | 117,55 | 118,75 | 114,65 | 114,95 | 113,50 | 534.551 |
10 gen 2024 | 117,00 | 117,15 | 116,05 | 116,86 | 115,38 | 333.417 |
09 gen 2024 | 118,25 | 118,45 | 116,40 | 116,82 | 115,34 | 653.880 |
08 gen 2024 | 117,05 | 118,15 | 115,80 | 118,11 | 116,62 | 592.906 |
05 gen 2024 | 117,00 | 117,20 | 116,20 | 116,60 | 115,12 | 199.840 |
04 gen 2024 | 117,30 | 117,65 | 115,95 | 117,11 | 115,62 | 231.724 |
03 gen 2024 | 119,30 | 119,30 | 116,10 | 116,76 | 115,29 | 7.580.317 |
02 gen 2024 | 121,70 | 121,75 | 119,25 | 119,83 | 118,31 | 326.960 |
29 dic 2023 | 120,90 | 121,85 | 119,85 | 121,15 | 119,62 | 182.003 |
28 dic 2023 | 120,40 | 120,75 | 120,05 | 120,67 | 119,14 | 228.367 |
27 dic 2023 | 119,20 | 120,75 | 119,05 | 120,45 | 118,93 | 141.159 |
22 dic 2023 | 118,00 | 120,05 | 117,70 | 119,30 | 117,79 | 1.788.996 |
21 dic 2023 | 119,80 | 119,90 | 117,90 | 118,66 | 117,16 | 722.265 |
20 dic 2023 | 119,90 | 121,05 | 119,75 | 120,52 | 119,00 | 933.981 |
19 dic 2023 | 119,60 | 120,75 | 118,00 | 120,50 | 118,98 | 895.006 |
18 dic 2023 | 120,65 | 121,10 | 118,73 | 120,40 | 118,88 | 6.530.117 |
15 dic 2023 | 119,55 | 121,95 | 119,16 | 121,95 | 120,41 | 1.033.657 |
14 dic 2023 | 119,35 | 120,00 | 118,45 | 118,95 | 117,45 | 1.747.267 |
13 dic 2023 | 116,80 | 117,65 | 116,04 | 116,04 | 114,58 | 303.467 |
12 dic 2023 | 116,20 | 117,10 | 115,85 | 116,70 | 115,22 | 322.981 |
11 dic 2023 | 115,35 | 116,80 | 114,65 | 116,48 | 115,00 | 437.694 |
08 dic 2023 | 109,00 | 116,25 | 109,00 | 114,86 | 113,41 | 1.205.886 |
07 dic 2023 | 107,75 | 109,15 | 106,90 | 108,92 | 107,55 | 336.711 |
*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...