Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 123,08 | 124,29 | 123,08 | 124,09 | 124,09 | 38 |
20 mag 2024 | 125,77 | 125,77 | 123,73 | 123,73 | 123,73 | 39 |
17 mag 2024 | 125,06 | 125,06 | 123,15 | 124,03 | 124,03 | 47 |
16 mag 2024 | 124,85 | 125,61 | 124,35 | 124,79 | 124,79 | 605 |
15 mag 2024 | 126,68 | 126,68 | 125,00 | 126,01 | 126,01 | 1.167 |
14 mag 2024 | 122,72 | 123,39 | 122,06 | 123,39 | 123,39 | 144 |
13 mag 2024 | 122,39 | 122,69 | 120,18 | 120,36 | 120,36 | 57 |
10 mag 2024 | 120,27 | 121,94 | 120,27 | 121,25 | 121,25 | 286 |
09 mag 2024 | 119,65 | 120,89 | 117,48 | 120,89 | 120,89 | 52 |
08 mag 2024 | 118,55 | 119,24 | 117,59 | 118,31 | 118,31 | 163 |
07 mag 2024 | 121,55 | 121,55 | 119,65 | 119,82 | 119,82 | 65 |
03 mag 2024 | 121,70 | 122,14 | 119,01 | 119,96 | 119,96 | 293 |
02 mag 2024 | 118,36 | 118,91 | 116,86 | 117,03 | 117,03 | 603 |
01 mag 2024 | 115,69 | 117,38 | 114,98 | 116,88 | 116,88 | 118 |
30 apr 2024 | 119,15 | 119,15 | 117,61 | 117,77 | 117,77 | 40.483 |
29 apr 2024 | 117,89 | 119,10 | 117,44 | 117,80 | 117,80 | 450 |
26 apr 2024 | 117,93 | 118,12 | 117,22 | 117,25 | 117,25 | 99 |
25 apr 2024 | 117,68 | 117,95 | 115,69 | 117,22 | 117,22 | 161 |
24 apr 2024 | 119,49 | 119,49 | 116,89 | 117,93 | 117,93 | 89.926 |
23 apr 2024 | 122,00 | 122,05 | 119,67 | 120,69 | 120,69 | 176 |
22 apr 2024 | 115,69 | 118,50 | 115,69 | 118,50 | 118,50 | 62.849 |
19 apr 2024 | 117,95 | 118,25 | 116,70 | 116,70 | 116,70 | 1.034 |
18 apr 2024 | 116,58 | 117,82 | 115,12 | 115,99 | 115,99 | 162 |
17 apr 2024 | 117,49 | 118,14 | 116,89 | 117,62 | 117,62 | 230 |
16 apr 2024 | 117,38 | 118,40 | 116,38 | 117,48 | 117,48 | 185 |
15 apr 2024 | 121,84 | 124,07 | 119,35 | 119,35 | 119,35 | 1.101 |
12 apr 2024 | 123,65 | 123,96 | 121,96 | 121,98 | 121,98 | 163 |
11 apr 2024 | 123,99 | 124,37 | 122,41 | 124,31 | 124,31 | 12 |
10 apr 2024 | 125,17 | 125,20 | 122,01 | 122,68 | 122,68 | 94 |
09 apr 2024 | 126,74 | 129,15 | 126,74 | 128,85 | 128,85 | 220 |
08 apr 2024 | 126,22 | 126,82 | 124,96 | 126,62 | 126,62 | 62.736 |
05 apr 2024 | 121,28 | 124,74 | 121,27 | 124,44 | 124,44 | 144 |
04 apr 2024 | 124,97 | 125,83 | 124,97 | 125,31 | 125,31 | 1.541 |
03 apr 2024 | 123,97 | 123,97 | 123,16 | 123,68 | 123,68 | 12.532 |
02 apr 2024 | 124,03 | 124,23 | 122,85 | 123,75 | 123,75 | 116 |
28 mar 2024 | 128,44 | 130,09 | 128,44 | 128,65 | 128,65 | 234 |
27 mar 2024 | 124,25 | 126,44 | 123,70 | 125,85 | 125,85 | 126 |
27 mar 2024 | 1.27 Dividendo |
26 mar 2024 | 126,86 | 127,00 | 125,13 | 125,32 | 124,05 | 211 |
25 mar 2024 | 126,73 | 127,12 | 126,32 | 126,41 | 125,13 | 40 |
22 mar 2024 | 128,99 | 129,13 | 125,03 | 125,59 | 124,32 | 168 |
21 mar 2024 | 128,33 | 129,63 | 126,55 | 127,33 | 126,04 | 245 |
20 mar 2024 | 124,10 | 126,41 | 122,61 | 126,02 | 124,74 | 225 |
19 mar 2024 | 123,62 | 124,00 | 122,41 | 123,46 | 122,21 | 635 |
18 mar 2024 | 124,00 | 124,80 | 122,98 | 123,40 | 122,15 | 266 |
15 mar 2024 | 122,72 | 124,79 | 122,72 | 123,47 | 122,22 | 199 |
14 mar 2024 | 124,37 | 125,16 | 121,72 | 121,89 | 120,65 | 571 |
13 mar 2024 | 126,44 | 127,30 | 125,79 | 126,13 | 124,85 | 58 |
12 mar 2024 | 126,26 | 127,03 | 124,60 | 124,60 | 123,34 | 111 |
11 mar 2024 | 126,86 | 128,36 | 126,56 | 127,45 | 126,16 | 36 |
08 mar 2024 | 126,80 | 127,91 | 125,90 | 126,44 | 125,16 | 194 |
07 mar 2024 | 124,86 | 124,86 | 124,08 | 124,83 | 123,56 | 395 |
06 mar 2024 | 125,92 | 125,92 | 123,22 | 123,68 | 122,43 | 26 |
05 mar 2024 | 125,48 | 126,78 | 124,44 | 124,63 | 123,37 | 34 |
04 mar 2024 | 125,00 | 125,37 | 122,30 | 125,29 | 124,03 | 344 |
01 mar 2024 | 124,40 | 124,40 | 122,55 | 122,65 | 121,41 | 11 |
29 feb 2024 | 123,30 | 125,88 | 122,45 | 125,88 | 124,60 | 498 |
28 feb 2024 | 121,15 | 123,95 | 120,60 | 123,10 | 121,85 | 95 |
27 feb 2024 | 120,35 | 120,93 | 120,25 | 120,60 | 119,38 | 11.320 |
26 feb 2024 | 121,22 | 121,58 | 118,42 | 118,42 | 117,22 | 386 |
23 feb 2024 | 121,98 | 122,65 | 121,98 | 122,46 | 121,22 | 48 |
22 feb 2024 | 121,37 | 121,56 | 120,23 | 120,23 | 119,01 | 130 |
21 feb 2024 | 118,69 | 120,70 | 118,69 | 120,42 | 119,20 | 185 |
20 feb 2024 | 118,51 | 119,33 | 117,78 | 118,81 | 117,61 | 1.236 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,38 | 119,52 | 117,14 | 119,16 | 117,95 | 237 |
15 feb 2024 | 113,83 | 118,67 | 113,83 | 118,54 | 117,34 | 567 |
14 feb 2024 | 114,66 | 114,66 | 112,52 | 113,39 | 112,24 | 303 |
13 feb 2024 | 113,53 | 113,78 | 111,39 | 112,64 | 111,50 | 634 |
12 feb 2024 | 118,03 | 119,06 | 117,08 | 118,64 | 117,44 | 187 |
09 feb 2024 | 116,57 | 118,38 | 115,12 | 116,13 | 114,95 | 281 |
08 feb 2024 | 116,46 | 118,66 | 116,46 | 118,66 | 117,46 | 170 |
07 feb 2024 | 117,08 | 117,67 | 116,10 | 117,40 | 116,21 | 208 |
06 feb 2024 | 118,21 | 119,51 | 117,17 | 117,73 | 116,54 | 416 |
05 feb 2024 | 118,80 | 119,38 | 117,66 | 118,87 | 117,67 | 113 |
02 feb 2024 | 119,88 | 120,50 | 118,02 | 119,16 | 117,95 | 279 |
01 feb 2024 | 121,51 | 121,51 | 117,34 | 118,98 | 117,77 | 819 |
31 gen 2024 | 119,87 | 123,47 | 119,48 | 122,57 | 121,33 | 376 |
30 gen 2024 | 121,40 | 126,00 | 121,13 | 121,94 | 120,70 | 292 |
29 gen 2024 | 125,10 | 126,00 | 124,41 | 125,38 | 124,11 | 103 |
26 gen 2024 | 124,10 | 124,18 | 122,59 | 123,53 | 122,28 | 90 |
25 gen 2024 | 123,28 | 123,80 | 122,19 | 123,51 | 122,26 | 299 |
24 gen 2024 | 123,76 | 123,80 | 121,16 | 121,16 | 119,93 | 78 |
23 gen 2024 | 123,88 | 124,76 | 121,94 | 121,97 | 120,74 | 69 |
22 gen 2024 | 124,97 | 124,98 | 122,76 | 122,87 | 121,62 | 131 |
19 gen 2024 | 123,16 | 123,32 | 120,89 | 123,32 | 122,07 | 6.079 |
18 gen 2024 | 123,39 | 123,50 | 120,79 | 121,78 | 120,55 | 28 |
17 gen 2024 | 124,75 | 126,76 | 121,59 | 122,10 | 120,86 | 343 |
16 gen 2024 | 125,23 | 126,88 | 124,14 | 125,99 | 124,71 | 38.154 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 127,70 | 128,92 | 126,20 | 126,78 | 125,50 | 293 |
11 gen 2024 | 129,02 | 129,04 | 126,21 | 126,74 | 125,46 | 116 |
10 gen 2024 | 129,05 | 130,02 | 128,51 | 129,72 | 128,41 | 132 |
09 gen 2024 | 128,76 | 129,32 | 128,76 | 128,85 | 127,54 | 120 |
08 gen 2024 | 126,57 | 129,76 | 126,57 | 129,76 | 128,45 | 111 |
05 gen 2024 | 124,03 | 127,15 | 124,03 | 125,88 | 124,60 | 91 |
04 gen 2024 | 125,29 | 126,31 | 124,93 | 126,16 | 124,88 | 291 |
03 gen 2024 | 127,45 | 127,45 | 122,97 | 126,75 | 125,47 | 1.391 |
02 gen 2024 | 127,43 | 130,75 | 126,34 | 130,75 | 129,42 | 135 |
29 dic 2023 | 128,23 | 129,19 | 127,31 | 127,96 | 126,66 | 98 |
*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...