Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 115,79 | 115,79 | 115,79 | 115,79 | 115,79 | 7.840 |
17 apr 2024 | 116,41 | 116,41 | 115,56 | 115,56 | 115,56 | 2 |
16 apr 2024 | 115,69 | 115,97 | 114,34 | 115,97 | 115,97 | 330 |
15 apr 2024 | 117,06 | 117,06 | 116,35 | 116,35 | 116,35 | 7 |
12 apr 2024 | 116,10 | 116,28 | 115,58 | 115,58 | 115,58 | 103 |
11 apr 2024 | 117,91 | 118,07 | 117,01 | 117,01 | 117,01 | 156 |
10 apr 2024 | 118,01 | 118,32 | 117,79 | 117,79 | 117,79 | 24 |
09 apr 2024 | 121,20 | 121,23 | 120,57 | 121,21 | 121,21 | 21 |
08 apr 2024 | 119,83 | 121,17 | 119,55 | 120,62 | 120,62 | 789 |
05 apr 2024 | 118,78 | 119,50 | 118,54 | 119,50 | 119,50 | 99 |
04 apr 2024 | 120,37 | 120,37 | 120,37 | 120,37 | 120,37 | 3 |
03 apr 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,94 | 202 |
02 apr 2024 | 120,41 | 120,41 | 117,40 | 117,40 | 117,40 | 162 |
28 mar 2024 | 121,87 | 121,96 | 121,17 | 121,66 | 121,66 | 197 |
27 mar 2024 | 120,36 | 121,68 | 119,52 | 121,68 | 121,68 | 144 |
26 mar 2024 | 122,31 | 122,31 | 121,61 | 122,29 | 122,29 | 214 |
25 mar 2024 | 123,87 | 124,22 | 122,97 | 122,97 | 122,97 | 109 |
22 mar 2024 | 122,61 | 123,17 | 122,38 | 123,14 | 123,14 | 103 |
21 mar 2024 | 121,88 | 121,88 | 121,88 | 121,88 | 121,88 | 8 |
20 mar 2024 | 119,40 | 120,10 | 119,40 | 119,75 | 119,75 | 157 |
19 mar 2024 | 120,31 | 120,31 | 119,30 | 119,30 | 119,30 | 82 |
18 mar 2024 | 119,88 | 120,02 | 119,20 | 119,61 | 119,61 | 37 |
15 mar 2024 | 121,08 | 121,38 | 120,37 | 120,37 | 120,37 | 17 |
14 mar 2024 | 123,03 | 123,03 | 121,55 | 121,76 | 121,76 | 60 |
13 mar 2024 | 121,08 | 122,35 | 121,08 | 122,24 | 122,24 | 374 |
12 mar 2024 | 118,66 | 119,80 | 118,66 | 119,80 | 119,80 | 6 |
11 mar 2024 | 117,13 | 119,22 | 117,13 | 119,22 | 119,22 | 1 |
11 mar 2024 | 0.68 Dividendo |
08 mar 2024 | 119,75 | 119,96 | 118,75 | 119,25 | 118,57 | 63 |
07 mar 2024 | 118,36 | 119,99 | 118,36 | 119,13 | 118,45 | 82 |
06 mar 2024 | 117,43 | 117,98 | 117,29 | 117,98 | 117,31 | 21 |
05 mar 2024 | 116,87 | 117,92 | 116,87 | 117,53 | 116,86 | 342 |
04 mar 2024 | 115,50 | 117,90 | 115,50 | 117,90 | 117,23 | 151 |
01 mar 2024 | 116,34 | 116,83 | 115,88 | 116,65 | 115,98 | 28 |
29 feb 2024 | 115,61 | 116,06 | 115,54 | 116,06 | 115,40 | 46 |
28 feb 2024 | 114,10 | 114,47 | 113,72 | 113,72 | 113,07 | 288 |
27 feb 2024 | 113,66 | 115,13 | 113,66 | 114,80 | 114,15 | 4 |
26 feb 2024 | 112,75 | 113,33 | 112,57 | 112,57 | 111,93 | 47 |
23 feb 2024 | 112,35 | 112,73 | 112,35 | 112,73 | 112,09 | 148 |
22 feb 2024 | 111,64 | 111,64 | 111,42 | 111,42 | 110,78 | 100 |
21 feb 2024 | 109,52 | 110,05 | 109,52 | 110,05 | 109,42 | 18 |
20 feb 2024 | 109,90 | 110,13 | 109,69 | 109,69 | 109,06 | 10 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 112,58 | 113,02 | 112,45 | 112,45 | 111,81 | 6 |
15 feb 2024 | 110,83 | 111,58 | 110,56 | 110,56 | 109,93 | 13 |
14 feb 2024 | 110,03 | 110,03 | 110,03 | 110,03 | 109,40 | 9 |
13 feb 2024 | 108,28 | 108,28 | 107,83 | 108,28 | 107,66 | 5 |
12 feb 2024 | 110,49 | 110,49 | 110,30 | 110,30 | 109,67 | 5 |
09 feb 2024 | 110,03 | 110,03 | 110,03 | 110,03 | 109,40 | 2 |
08 feb 2024 | 109,47 | 109,79 | 109,47 | 109,79 | 109,16 | 3 |
07 feb 2024 | 110,12 | 110,12 | 110,12 | 110,12 | 109,49 | 2 |
06 feb 2024 | 110,68 | 110,68 | 110,14 | 110,14 | 109,51 | 1 |
05 feb 2024 | 109,34 | 109,36 | 108,56 | 109,36 | 108,74 | 53 |
02 feb 2024 | 110,48 | 112,35 | 110,48 | 112,35 | 111,71 | 168 |
01 feb 2024 | 108,97 | 110,84 | 108,97 | 109,57 | 108,95 | 21 |
31 gen 2024 | 109,73 | 109,73 | 108,92 | 109,10 | 108,48 | 33 |
30 gen 2024 | 109,25 | 109,97 | 109,19 | 109,24 | 108,61 | 246 |
29 gen 2024 | 108,00 | 109,61 | 107,88 | 109,61 | 108,98 | 19 |
26 gen 2024 | 105,59 | 109,90 | 105,59 | 108,98 | 108,35 | 116 |
25 gen 2024 | 102,09 | 102,68 | 102,09 | 102,68 | 102,09 | 98 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 103,95 | 104,15 | 103,57 | 103,57 | 102,98 | 3 |
19 gen 2024 | 102,42 | 102,42 | 101,83 | 102,03 | 101,45 | 211 |
18 gen 2024 | 103,57 | 103,57 | 103,52 | 103,52 | 102,93 | 5 |
17 gen 2024 | 103,73 | 103,73 | 100,99 | 100,99 | 100,41 | 60 |
16 gen 2024 | 103,65 | 103,65 | 102,54 | 102,54 | 101,95 | 81 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 105,07 | 106,51 | 104,96 | 104,96 | 104,36 | 187 |
11 gen 2024 | 104,84 | 105,20 | 103,80 | 104,27 | 103,67 | 166 |
10 gen 2024 | 103,96 | 103,96 | 103,83 | 103,96 | 103,36 | 100 |
09 gen 2024 | 104,77 | 104,77 | 104,29 | 104,29 | 103,69 | 32 |
08 gen 2024 | 103,84 | 105,34 | 103,30 | 105,23 | 104,63 | 65 |
05 gen 2024 | 103,72 | 104,64 | 103,29 | 104,15 | 103,55 | 169 |
04 gen 2024 | 102,89 | 102,89 | 102,89 | 102,89 | 102,30 | 52 |
03 gen 2024 | 108,18 | 108,18 | 105,49 | 105,71 | 105,10 | 106 |
02 gen 2024 | 110,19 | 110,38 | 108,99 | 109,91 | 109,28 | 114 |
29 dic 2023 | 110,61 | 111,03 | 109,85 | 110,36 | 109,73 | 143 |
28 dic 2023 | 110,26 | 110,70 | 110,21 | 110,66 | 110,03 | 44 |
27 dic 2023 | 110,82 | 110,82 | 110,59 | 110,59 | 109,96 | 45 |
22 dic 2023 | 108,23 | 109,58 | 108,23 | 109,12 | 108,50 | 283 |
21 dic 2023 | 106,21 | 107,87 | 106,21 | 107,35 | 106,74 | 984 |
20 dic 2023 | 105,92 | 107,43 | 105,92 | 107,43 | 106,82 | 141 |
19 dic 2023 | 104,22 | 105,66 | 104,22 | 105,66 | 105,06 | 214 |
18 dic 2023 | 103,91 | 104,62 | 103,55 | 104,35 | 103,75 | 148 |
15 dic 2023 | 103,76 | 103,76 | 103,07 | 103,07 | 102,48 | - |
14 dic 2023 | 103,60 | 106,50 | 103,60 | 105,82 | 105,22 | 84 |
13 dic 2023 | 100,14 | 100,32 | 100,14 | 100,22 | 99,65 | 20 |
12 dic 2023 | 101,55 | 101,55 | 101,40 | 101,40 | 100,82 | 5 |
11 dic 2023 | 100,60 | 101,68 | 100,39 | 101,68 | 101,10 | 42 |
08 dic 2023 | 101,89 | 102,39 | 101,82 | 102,03 | 101,45 | 18 |
07 dic 2023 | 101,19 | 101,53 | 101,09 | 101,53 | 100,95 | 1.106 |
06 dic 2023 | 103,80 | 103,80 | 102,63 | 102,63 | 102,04 | 2 |
05 dic 2023 | 103,02 | 103,44 | 102,82 | 102,82 | 102,24 | 1.234 |
04 dic 2023 | 104,44 | 105,83 | 104,44 | 105,44 | 104,84 | 110 |
01 dic 2023 | 104,02 | 104,90 | 104,02 | 104,90 | 104,30 | 49 |
30 nov 2023 | 103,68 | 103,93 | 103,56 | 103,56 | 102,97 | 17 |
29 nov 2023 | 103,68 | 103,71 | 103,30 | 103,71 | 103,12 | 10 |
28 nov 2023 | 100,73 | 101,71 | 100,73 | 101,71 | 101,13 | 30 |
27 nov 2023 | 101,70 | 102,06 | 101,70 | 102,06 | 101,48 | 438 |
*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...