Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 0,00 | 121,00 | 121,00 | 121,00 | 121,00 | 1.932 |
24 giu 2024 | 122,30 | 124,20 | 122,40 | 123,70 | 123,70 | 185.011 |
21 giu 2024 | 121,00 | 121,00 | 121,00 | 121,00 | 121,00 | - |
20 giu 2024 | 121,40 | 122,40 | 121,00 | 121,00 | 121,00 | 376 |
19 giu 2024 | 120,00 | 120,00 | 118,80 | 119,10 | 119,10 | 269 |
18 giu 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
17 giu 2024 | 119,30 | 119,30 | 119,30 | 119,30 | 119,30 | - |
14 giu 2024 | 122,50 | 120,40 | 118,80 | 119,30 | 119,30 | 629 |
13 giu 2024 | 125,00 | 124,60 | 121,20 | 121,40 | 121,40 | 385 |
12 giu 2024 | 123,10 | 125,20 | 122,40 | 123,50 | 123,50 | 1.550 |
11 giu 2024 | 124,00 | 125,20 | 123,20 | 124,20 | 124,20 | 529 |
10 giu 2024 | 121,00 | 122,60 | 121,40 | 122,30 | 122,30 | 982 |
07 giu 2024 | 120,80 | 121,60 | 121,20 | 121,60 | 121,60 | 2.069 |
06 giu 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
05 giu 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
04 giu 2024 | 120,60 | 122,20 | 122,20 | 121,40 | 121,40 | 69 |
03 giu 2024 | 120,80 | 123,60 | 121,60 | 121,00 | 121,00 | 259 |
31 mag 2024 | 121,20 | 123,80 | 121,60 | 124,20 | 124,20 | 211.592 |
30 mag 2024 | 120,40 | 121,00 | 121,00 | 120,40 | 120,40 | 560 |
29 mag 2024 | 120,00 | 122,00 | 120,80 | 122,10 | 122,10 | 113 |
28 mag 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
24 mag 2024 | 118,90 | 119,80 | 119,40 | 117,80 | 117,80 | 295 |
23 mag 2024 | 118,70 | 118,60 | 118,20 | 118,90 | 118,90 | 441 |
22 mag 2024 | 119,10 | 119,10 | 119,10 | 119,10 | 119,10 | - |
21 mag 2024 | 121,80 | 120,60 | 119,40 | 119,10 | 119,10 | 335 |
20 mag 2024 | 118,90 | 121,00 | 120,60 | 118,90 | 118,90 | 384 |
17 mag 2024 | 118,70 | 122,60 | 118,20 | 120,60 | 120,60 | 845 |
17 mag 2024 | 1.85 Dividendo |
16 mag 2024 | 122,70 | 123,40 | 118,20 | 119,50 | 117,65 | 1.127 |
15 mag 2024 | 122,50 | 122,80 | 122,20 | 122,90 | 121,00 | 844 |
14 mag 2024 | 119,50 | 122,00 | 120,40 | 120,40 | 118,54 | 613 |
13 mag 2024 | 118,90 | 120,20 | 119,60 | 120,40 | 118,54 | 329 |
10 mag 2024 | 119,10 | 118,80 | 118,80 | 119,30 | 117,45 | 249 |
09 mag 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 116,27 | - |
08 mag 2024 | 117,60 | 118,80 | 118,20 | 118,10 | 116,27 | 98.991 |
07 mag 2024 | 116,40 | 118,20 | 116,20 | 118,10 | 116,27 | 1.126 |
03 mag 2024 | 113,40 | 115,80 | 113,80 | 116,00 | 114,20 | 757 |
02 mag 2024 | 111,60 | 111,60 | 111,60 | 112,40 | 110,66 | 100 |
01 mag 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 108,99 | - |
30 apr 2024 | 111,70 | 112,80 | 111,40 | 110,70 | 108,99 | 1.630 |
29 apr 2024 | 109,60 | 111,60 | 110,40 | 110,70 | 108,99 | 907 |
26 apr 2024 | 110,10 | 112,41 | 110,80 | 112,40 | 110,66 | 2.214 |
25 apr 2024 | 113,00 | 112,80 | 109,99 | 110,30 | 108,59 | 1.010 |
24 apr 2024 | 110,90 | 113,19 | 111,00 | 113,00 | 111,25 | 1.554 |
23 apr 2024 | 112,60 | 112,80 | 111,20 | 112,20 | 110,46 | 190.516 |
22 apr 2024 | 109,00 | 112,81 | 109,60 | 112,80 | 111,05 | 770 |
19 apr 2024 | 110,10 | 110,80 | 109,00 | 108,40 | 106,72 | 1.326 |
18 apr 2024 | 110,50 | 111,40 | 109,40 | 109,60 | 107,90 | 1.023 |
17 apr 2024 | 110,10 | 110,80 | 109,60 | 110,30 | 108,59 | 1.646 |
16 apr 2024 | 110,50 | 111,00 | 110,20 | 110,70 | 108,99 | 758 |
15 apr 2024 | 114,30 | 114,20 | 112,60 | 113,40 | 111,64 | 1.501 |
12 apr 2024 | 116,80 | 118,60 | 114,60 | 115,50 | 113,71 | 1.179 |
11 apr 2024 | 116,40 | 117,40 | 115,80 | 116,20 | 114,40 | 2.588 |
10 apr 2024 | 116,00 | 117,80 | 116,60 | 116,80 | 114,99 | 146 |
09 apr 2024 | 117,60 | 118,00 | 116,59 | 117,00 | 115,19 | 2.561 |
08 apr 2024 | 115,30 | 117,60 | 115,20 | 117,60 | 115,78 | 1.752 |
05 apr 2024 | 116,20 | 117,00 | 115,79 | 116,00 | 114,20 | 1.322 |
04 apr 2024 | 115,30 | 117,00 | 115,60 | 116,00 | 114,20 | 1.501 |
03 apr 2024 | 117,60 | 117,20 | 116,19 | 117,40 | 115,58 | 2.986 |
02 apr 2024 | 120,20 | 121,00 | 117,24 | 118,10 | 116,27 | 781 |
28 mar 2024 | 116,00 | 119,90 | 116,30 | 115,65 | 113,86 | 541 |
27 mar 2024 | 117,45 | 119,30 | 115,18 | 115,65 | 113,86 | 1.431 |
26 mar 2024 | 119,15 | 120,00 | 118,30 | 118,70 | 116,86 | 843 |
25 mar 2024 | 114,50 | 118,79 | 117,30 | 119,05 | 117,21 | 311 |
22 mar 2024 | 118,10 | 117,50 | 117,45 | 117,75 | 115,93 | 526 |
21 mar 2024 | 118,70 | 118,29 | 118,29 | 119,05 | 117,21 | 18 |
20 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 115,63 | - |
19 mar 2024 | 117,45 | 117,50 | 117,40 | 117,45 | 115,63 | 110 |
18 mar 2024 | 117,85 | 117,42 | 117,41 | 118,40 | 116,57 | 326 |
15 mar 2024 | 117,25 | 119,10 | 117,55 | 117,35 | 115,53 | 1.643 |
14 mar 2024 | 115,35 | 118,80 | 117,40 | 118,60 | 116,76 | 2.336 |
13 mar 2024 | 114,10 | 116,10 | 115,05 | 115,65 | 113,86 | 1.359 |
12 mar 2024 | 113,85 | 114,40 | 113,10 | 112,80 | 111,05 | 816 |
11 mar 2024 | 112,60 | 113,49 | 111,70 | 111,25 | 109,53 | 977 |
08 mar 2024 | 111,15 | 111,09 | 110,60 | 111,35 | 109,63 | 266 |
07 mar 2024 | 111,65 | 111,36 | 110,00 | 110,50 | 108,79 | 378 |
06 mar 2024 | 112,30 | 112,60 | 111,29 | 112,10 | 110,36 | 775 |
05 mar 2024 | 113,25 | 112,51 | 112,30 | 112,40 | 110,66 | 415 |
04 mar 2024 | 115,75 | 115,00 | 113,37 | 115,15 | 113,37 | 3.334 |
01 mar 2024 | 116,10 | 116,50 | 115,80 | 116,80 | 114,99 | 4.274 |
29 feb 2024 | 116,90 | 116,22 | 114,40 | 116,40 | 114,60 | 469 |
28 feb 2024 | 116,60 | 117,10 | 116,47 | 116,90 | 115,09 | 1.475 |
27 feb 2024 | 115,65 | 117,60 | 116,10 | 117,45 | 115,63 | 888 |
26 feb 2024 | 115,25 | 117,60 | 117,19 | 116,50 | 114,70 | 269 |
23 feb 2024 | 118,70 | 116,10 | 116,10 | 117,75 | 115,93 | 200 |
22 feb 2024 | 116,70 | 117,99 | 117,80 | 117,75 | 115,93 | 171 |
21 feb 2024 | 113,45 | 116,19 | 116,00 | 116,10 | 114,30 | 886 |
20 feb 2024 | 112,40 | 115,00 | 114,20 | 114,50 | 112,73 | 414 |
19 feb 2024 | 115,15 | 114,34 | 112,70 | 113,15 | 111,40 | 1.609 |
16 feb 2024 | 116,20 | 116,80 | 116,80 | 115,45 | 113,66 | 147 |
15 feb 2024 | 114,50 | 115,99 | 114,49 | 115,75 | 113,96 | 2.880 |
14 feb 2024 | 99,28 | 113,71 | 101,70 | 112,60 | 110,86 | 3.199 |
13 feb 2024 | 106,30 | 105,49 | 104,50 | 104,22 | 102,61 | 810 |
12 feb 2024 | 107,45 | 108,20 | 106,50 | 108,00 | 106,33 | 1.636 |
09 feb 2024 | 107,05 | 108,09 | 107,10 | 106,90 | 105,25 | 363 |
08 feb 2024 | 106,10 | 107,19 | 106,30 | 106,70 | 105,05 | 1.432 |
07 feb 2024 | 104,80 | 105,30 | 104,99 | 105,35 | 103,72 | 631 |
06 feb 2024 | 104,32 | 105,70 | 105,49 | 104,70 | 103,08 | 676 |
05 feb 2024 | 105,35 | 105,60 | 103,00 | 104,22 | 102,61 | 587 |
02 feb 2024 | 106,60 | 106,50 | 105,90 | 106,30 | 104,65 | 2.771 |
*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...