Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 130,25 | 133,40 | 130,60 | 130,60 | 130,60 | 504.232 |
03 mag 2024 | 130,20 | 131,10 | 128,90 | 130,45 | 130,45 | 826 |
02 mag 2024 | 128,50 | 130,80 | 127,90 | 130,30 | 130,30 | 20.427 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 128,70 | 129,50 | 127,50 | 128,70 | 128,70 | 23.302 |
29 apr 2024 | 127,85 | 128,80 | 128,00 | 128,60 | 128,60 | 9.253 |
26 apr 2024 | 125,45 | 128,10 | 125,00 | 126,11 | 126,11 | 1.327 |
25 apr 2024 | 126,60 | 128,20 | 124,91 | 125,25 | 125,25 | 6.940 |
24 apr 2024 | 130,75 | 129,00 | 126,80 | 127,40 | 127,40 | 12.506 |
23 apr 2024 | 128,40 | 130,91 | 128,80 | 129,95 | 129,95 | 6.428 |
22 apr 2024 | 127,55 | 129,00 | 126,80 | 128,80 | 128,80 | 1.163.052 |
19 apr 2024 | 125,60 | 126,81 | 125,00 | 125,71 | 125,71 | 14.066 |
18 apr 2024 | 123,25 | 126,41 | 123,30 | 126,41 | 126,41 | 23.258 |
17 apr 2024 | 122,55 | 123,60 | 121,60 | 122,91 | 122,91 | 8.229 |
16 apr 2024 | 123,75 | 124,10 | 121,90 | 121,90 | 121,90 | 721.065 |
15 apr 2024 | 124,00 | 125,20 | 124,00 | 125,04 | 125,04 | 33.561 |
12 apr 2024 | 124,80 | 127,10 | 123,30 | 124,03 | 124,03 | 48.800 |
11 apr 2024 | 123,00 | 124,50 | 122,20 | 124,01 | 124,01 | 31.031 |
10 apr 2024 | 125,30 | 126,70 | 123,10 | 124,26 | 124,26 | 27.987 |
09 apr 2024 | 126,40 | 125,90 | 124,60 | 125,11 | 125,11 | 122.552 |
08 apr 2024 | 125,15 | 126,60 | 125,10 | 126,31 | 126,31 | 6.034 |
05 apr 2024 | 123,50 | 126,20 | 124,30 | 125,04 | 125,04 | 7.390 |
04 apr 2024 | 128,45 | 128,40 | 124,30 | 128,14 | 128,14 | 865.123 |
03 apr 2024 | 127,80 | 128,60 | 126,60 | 128,10 | 128,10 | 4.684 |
02 apr 2024 | 129,50 | 129,90 | 127,50 | 127,61 | 127,61 | 15.971 |
28 mar 2024 | 130,10 | 130,40 | 129,70 | 130,00 | 130,00 | 1.863 |
27 mar 2024 | 128,50 | 130,70 | 128,00 | 129,60 | 129,60 | 14.273 |
26 mar 2024 | 128,75 | 129,10 | 127,40 | 127,70 | 127,70 | 10.970 |
25 mar 2024 | 126,10 | 129,00 | 125,20 | 128,03 | 128,03 | 6.008 |
22 mar 2024 | 127,15 | 127,10 | 125,79 | 125,80 | 125,80 | 21.651 |
22 mar 2024 | 2.7 Dividendo |
21 mar 2024 | 130,05 | 131,90 | 128,30 | 128,81 | 126,11 | 220.123 |
20 mar 2024 | 127,40 | 128,60 | 126,70 | 127,01 | 124,35 | 11.444 |
19 mar 2024 | 126,30 | 128,20 | 125,00 | 127,03 | 124,37 | 24.607 |
18 mar 2024 | 126,15 | 127,20 | 125,81 | 125,81 | 123,18 | 14.149 |
15 mar 2024 | 127,20 | 126,60 | 125,50 | 125,71 | 123,07 | 32.878 |
14 mar 2024 | 126,25 | 129,60 | 126,81 | 127,59 | 124,92 | 24.541 |
13 mar 2024 | 126,55 | 126,71 | 125,40 | 126,25 | 123,60 | 755.260 |
12 mar 2024 | 127,05 | 128,80 | 126,20 | 127,00 | 124,33 | 3.952 |
11 mar 2024 | 126,30 | 128,60 | 126,10 | 127,21 | 124,54 | 256.352 |
08 mar 2024 | 122,45 | 127,70 | 123,10 | 127,50 | 124,83 | 5.400 |
07 mar 2024 | 121,65 | 124,90 | 120,30 | 122,81 | 120,24 | 4.645 |
06 mar 2024 | 122,50 | 124,20 | 121,81 | 121,97 | 119,41 | 214.720 |
05 mar 2024 | 122,70 | 123,00 | 121,51 | 121,51 | 118,97 | 10.524 |
04 mar 2024 | 123,90 | 123,70 | 122,40 | 123,02 | 120,45 | 6.188 |
01 mar 2024 | 124,00 | 124,90 | 123,40 | 124,61 | 121,99 | 12.293 |
29 feb 2024 | 123,40 | 123,90 | 122,80 | 123,30 | 120,72 | 13.368 |
28 feb 2024 | 124,25 | 123,70 | 121,50 | 122,35 | 119,79 | 32.870 |
27 feb 2024 | 123,40 | 124,00 | 123,30 | 123,79 | 121,20 | 20.530 |
26 feb 2024 | 125,20 | 125,40 | 123,20 | 123,66 | 121,07 | 32.291 |
23 feb 2024 | 126,45 | 126,60 | 125,00 | 125,39 | 122,76 | 2.820 |
22 feb 2024 | 126,65 | 127,40 | 125,40 | 126,64 | 123,98 | 4.618 |
21 feb 2024 | 127,70 | 127,80 | 125,30 | 127,01 | 124,35 | 7.376 |
20 feb 2024 | 127,65 | 127,98 | 126,10 | 127,77 | 125,10 | 9.390 |
19 feb 2024 | 128,20 | 129,70 | 127,50 | 128,26 | 125,57 | 7.918 |
16 feb 2024 | 128,75 | 128,60 | 126,60 | 127,48 | 124,80 | 6.189 |
15 feb 2024 | 124,15 | 128,51 | 124,30 | 127,24 | 124,57 | 31.746 |
14 feb 2024 | 125,30 | 125,90 | 124,30 | 125,19 | 122,57 | 11.254 |
13 feb 2024 | 127,60 | 128,20 | 125,20 | 126,63 | 123,98 | 6.803 |
12 feb 2024 | 125,30 | 128,30 | 126,20 | 127,70 | 125,02 | 4.907 |
09 feb 2024 | 127,00 | 127,40 | 125,00 | 126,10 | 123,46 | 5.760 |
08 feb 2024 | 129,20 | 128,80 | 127,00 | 127,43 | 124,76 | 5.378 |
07 feb 2024 | 128,15 | 129,80 | 127,70 | 128,21 | 125,52 | 6.383 |
06 feb 2024 | 128,75 | 129,10 | 127,50 | 128,71 | 126,01 | 10.158 |
05 feb 2024 | 130,80 | 131,90 | 128,92 | 128,93 | 126,22 | 6.126 |
02 feb 2024 | 134,05 | 134,50 | 131,10 | 131,11 | 128,36 | 17.926 |
01 feb 2024 | 135,45 | 133,80 | 133,00 | 133,02 | 130,23 | 1.873 |
31 gen 2024 | 135,80 | 136,60 | 134,90 | 135,80 | 132,96 | 5.520 |
30 gen 2024 | 136,70 | 138,70 | 134,60 | 136,11 | 133,26 | 6.309 |
29 gen 2024 | 135,30 | 136,39 | 134,50 | 134,51 | 131,69 | 11.488 |
26 gen 2024 | 133,20 | 135,70 | 132,70 | 134,95 | 132,13 | 13.905 |
25 gen 2024 | 130,25 | 134,40 | 131,00 | 134,18 | 131,37 | 10.516 |
24 gen 2024 | 130,60 | 132,30 | 131,30 | 131,94 | 129,18 | 7.414 |
23 gen 2024 | 129,80 | 131,20 | 129,90 | 130,35 | 127,61 | 17.804 |
22 gen 2024 | 131,05 | 131,20 | 130,00 | 130,43 | 127,69 | 4.700 |
19 gen 2024 | 131,65 | 131,00 | 129,59 | 130,60 | 127,86 | 14.062 |
18 gen 2024 | 129,30 | 130,70 | 129,00 | 130,46 | 127,72 | 2.573 |
17 gen 2024 | 130,50 | 130,30 | 128,70 | 130,10 | 127,37 | 8.280 |
16 gen 2024 | 132,70 | 133,30 | 131,60 | 132,59 | 129,81 | 475.391 |
15 gen 2024 | 135,70 | 136,28 | 133,20 | 133,44 | 130,64 | 12.419 |
12 gen 2024 | 132,90 | 136,50 | 133,01 | 133,01 | 130,23 | 5.534 |
11 gen 2024 | 134,75 | 136,60 | 133,20 | 133,40 | 130,60 | 20.156 |
10 gen 2024 | 133,90 | 136,70 | 133,90 | 135,32 | 132,48 | 17.665 |
09 gen 2024 | 136,35 | 136,60 | 134,99 | 134,99 | 132,16 | 15.391 |
08 gen 2024 | 136,50 | 137,10 | 134,20 | 136,19 | 133,34 | 4.442 |
05 gen 2024 | 138,55 | 138,60 | 136,79 | 136,79 | 133,93 | 15.270 |
04 gen 2024 | 138,65 | 139,00 | 138,20 | 138,38 | 135,48 | 1.912 |
03 gen 2024 | 139,80 | 140,51 | 137,70 | 140,51 | 137,57 | 24.903 |
02 gen 2024 | 141,20 | 141,70 | 139,80 | 139,99 | 137,06 | 6.896 |
29 dic 2023 | 142,30 | 142,61 | 141,60 | 142,61 | 139,62 | 1.636 |
28 dic 2023 | 142,20 | 143,30 | 141,70 | 142,60 | 139,61 | 25.393 |
27 dic 2023 | 142,55 | 143,20 | 141,00 | 141,69 | 138,72 | 4.937 |
22 dic 2023 | 139,15 | 142,40 | 139,80 | 141,53 | 138,56 | 261.131 |
21 dic 2023 | 140,40 | 140,90 | 138,80 | 139,76 | 136,83 | 17.650 |
20 dic 2023 | 140,40 | 141,80 | 139,90 | 140,20 | 137,26 | 27.447 |
19 dic 2023 | 139,45 | 142,10 | 140,40 | 140,88 | 137,92 | 14.824 |
18 dic 2023 | 138,80 | 140,00 | 138,20 | 139,68 | 136,75 | 55.093 |
15 dic 2023 | 142,00 | 144,30 | 138,99 | 140,52 | 137,57 | 25.341 |
14 dic 2023 | 138,35 | 144,00 | 139,00 | 142,38 | 139,40 | 37.108 |
13 dic 2023 | 136,05 | 137,30 | 136,00 | 136,30 | 133,45 | 53.446 |
*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...