Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 94,40 | 95,32 | 93,75 | 93,75 | 93,75 | 1.564 |
25 apr 2024 | 94,81 | 95,05 | 93,67 | 94,26 | 94,26 | 2.828 |
24 apr 2024 | 94,63 | 95,46 | 94,28 | 95,19 | 95,19 | 4.773 |
23 apr 2024 | 95,16 | 96,14 | 94,91 | 95,76 | 95,76 | 3.835 |
22 apr 2024 | 94,99 | 95,37 | 93,75 | 94,96 | 94,96 | 1.572 |
19 apr 2024 | 94,37 | 95,54 | 93,87 | 95,02 | 95,02 | 1.033 |
18 apr 2024 | 95,39 | 96,00 | 92,50 | 94,11 | 94,11 | 1.937 |
17 apr 2024 | 94,07 | 94,67 | 93,66 | 94,18 | 94,18 | 1.791 |
16 apr 2024 | 94,68 | 95,08 | 93,49 | 94,24 | 94,24 | 1.534 |
15 apr 2024 | 96,72 | 97,44 | 95,53 | 95,53 | 95,53 | 8.665 |
12 apr 2024 | 96,79 | 97,05 | 96,31 | 97,00 | 97,00 | 986 |
11 apr 2024 | 98,52 | 98,52 | 96,86 | 97,89 | 97,89 | 1.029 |
10 apr 2024 | 99,53 | 99,78 | 96,63 | 96,88 | 96,88 | 3.704 |
09 apr 2024 | 100,92 | 101,74 | 100,55 | 101,61 | 101,61 | 2.731 |
08 apr 2024 | 100,61 | 101,12 | 100,15 | 100,64 | 100,64 | 569 |
05 apr 2024 | 100,57 | 101,85 | 100,03 | 100,99 | 100,99 | 4.772 |
04 apr 2024 | 103,38 | 103,49 | 102,13 | 102,13 | 102,13 | 1.347 |
03 apr 2024 | 102,32 | 102,42 | 100,94 | 102,14 | 102,14 | 706 |
02 apr 2024 | 103,38 | 103,71 | 103,00 | 103,03 | 103,03 | 6.391 |
28 mar 2024 | 106,09 | 106,44 | 105,38 | 105,80 | 105,80 | 759 |
27 mar 2024 | 102,95 | 105,10 | 102,81 | 105,02 | 105,02 | 1.704 |
26 mar 2024 | 103,00 | 103,28 | 102,43 | 102,64 | 102,64 | 806 |
25 mar 2024 | 102,87 | 104,07 | 102,76 | 103,18 | 103,18 | 1.515 |
22 mar 2024 | 103,54 | 103,94 | 102,55 | 102,98 | 102,98 | 1.371 |
21 mar 2024 | 104,94 | 105,26 | 103,76 | 103,94 | 103,94 | 5.152 |
20 mar 2024 | 103,61 | 104,72 | 102,98 | 104,16 | 104,16 | 2.205 |
19 mar 2024 | 104,35 | 105,09 | 103,98 | 104,34 | 104,34 | 201.512 |
18 mar 2024 | 105,23 | 105,80 | 104,42 | 105,17 | 105,17 | 1.782 |
15 mar 2024 | 104,90 | 106,26 | 104,90 | 105,83 | 105,83 | 1.750 |
14 mar 2024 | 108,06 | 108,06 | 104,95 | 105,53 | 105,53 | 2.827 |
14 mar 2024 | 1.565 Dividendo |
13 mar 2024 | 110,97 | 111,65 | 110,07 | 110,11 | 108,54 | 284 |
12 mar 2024 | 111,35 | 111,95 | 109,95 | 110,07 | 108,51 | 559 |
11 mar 2024 | 112,15 | 112,80 | 111,54 | 112,22 | 110,63 | 4.149 |
08 mar 2024 | 112,89 | 113,23 | 112,32 | 112,59 | 110,99 | 350 |
07 mar 2024 | 113,00 | 113,00 | 110,89 | 111,30 | 109,72 | 1.041 |
06 mar 2024 | 112,50 | 112,61 | 110,74 | 110,74 | 109,17 | 860 |
05 mar 2024 | 113,22 | 114,38 | 112,22 | 112,22 | 110,63 | 1.291 |
04 mar 2024 | 111,00 | 112,38 | 111,00 | 112,38 | 110,78 | 1.001 |
01 mar 2024 | 109,75 | 110,18 | 108,27 | 110,16 | 108,59 | 520 |
29 feb 2024 | 109,78 | 110,77 | 108,57 | 110,77 | 109,20 | 304.875 |
28 feb 2024 | 105,56 | 109,11 | 105,16 | 108,61 | 107,07 | 237 |
27 feb 2024 | 106,63 | 107,11 | 104,26 | 105,00 | 103,51 | 501.279 |
26 feb 2024 | 107,98 | 108,76 | 105,51 | 105,51 | 104,01 | 291 |
23 feb 2024 | 107,61 | 108,81 | 107,46 | 108,63 | 107,09 | 729 |
22 feb 2024 | 107,40 | 107,40 | 106,36 | 107,01 | 105,49 | 545 |
21 feb 2024 | 109,26 | 109,45 | 107,44 | 107,78 | 106,25 | 932 |
20 feb 2024 | 107,62 | 110,35 | 107,55 | 109,07 | 107,52 | 3.927 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 107,99 | 107,99 | 105,85 | 107,73 | 106,20 | 726 |
15 feb 2024 | 106,11 | 108,36 | 106,11 | 107,99 | 106,46 | 719 |
14 feb 2024 | 105,24 | 106,30 | 104,88 | 105,98 | 104,47 | 1.719 |
13 feb 2024 | 105,33 | 105,49 | 103,92 | 104,50 | 103,01 | 2.864 |
12 feb 2024 | 108,72 | 109,05 | 108,22 | 108,30 | 106,76 | 790 |
09 feb 2024 | 107,21 | 108,24 | 107,02 | 108,14 | 106,60 | 2.620 |
08 feb 2024 | 106,30 | 107,25 | 106,02 | 107,15 | 105,63 | 2.357 |
07 feb 2024 | 107,65 | 108,12 | 106,91 | 107,30 | 105,77 | 214 |
06 feb 2024 | 106,17 | 107,44 | 105,18 | 107,18 | 105,66 | 281 |
05 feb 2024 | 106,97 | 107,03 | 104,97 | 105,08 | 103,59 | 2.890 |
02 feb 2024 | 109,67 | 109,67 | 106,56 | 107,75 | 106,22 | 1.381 |
01 feb 2024 | 108,08 | 109,78 | 107,95 | 109,78 | 108,22 | 656 |
31 gen 2024 | 108,00 | 110,63 | 107,50 | 109,80 | 108,24 | 1.157 |
30 gen 2024 | 108,64 | 108,72 | 107,77 | 108,00 | 106,46 | 3.317 |
29 gen 2024 | 108,60 | 108,60 | 107,01 | 107,87 | 106,34 | 555 |
26 gen 2024 | 110,91 | 111,21 | 108,62 | 108,62 | 107,08 | 437 |
25 gen 2024 | 109,50 | 110,92 | 108,42 | 110,20 | 108,63 | 2.384 |
24 gen 2024 | 108,69 | 108,88 | 105,62 | 105,62 | 104,12 | 2.848 |
23 gen 2024 | 109,01 | 109,80 | 108,00 | 108,16 | 106,62 | 733 |
22 gen 2024 | 108,43 | 110,10 | 108,04 | 108,61 | 107,07 | 1.508 |
19 gen 2024 | 107,28 | 108,54 | 106,97 | 108,54 | 107,00 | 1.027 |
18 gen 2024 | 108,50 | 109,36 | 107,63 | 107,95 | 106,42 | 1.146 |
17 gen 2024 | 109,10 | 110,80 | 107,44 | 107,65 | 106,12 | 869 |
16 gen 2024 | 112,15 | 112,68 | 110,63 | 111,24 | 109,66 | 380 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 114,14 | 114,36 | 112,96 | 113,59 | 111,98 | 895 |
11 gen 2024 | 113,20 | 113,20 | 111,64 | 112,64 | 111,04 | 1.729 |
10 gen 2024 | 112,95 | 114,13 | 112,95 | 113,53 | 111,91 | 2.136 |
09 gen 2024 | 113,68 | 114,21 | 113,38 | 113,63 | 112,01 | 258 |
08 gen 2024 | 113,12 | 115,40 | 113,12 | 114,29 | 112,67 | 79 |
05 gen 2024 | 113,74 | 114,24 | 113,13 | 114,10 | 112,48 | 426 |
04 gen 2024 | 112,87 | 114,85 | 112,87 | 113,96 | 112,35 | 372 |
03 gen 2024 | 116,62 | 116,62 | 113,56 | 114,50 | 112,87 | 505.468 |
02 gen 2024 | 114,63 | 117,01 | 114,11 | 116,99 | 115,33 | 821 |
29 dic 2023 | 115,49 | 115,56 | 114,89 | 115,03 | 113,40 | 101 |
28 dic 2023 | 116,64 | 116,64 | 115,45 | 115,56 | 113,92 | 141 |
27 dic 2023 | 115,30 | 116,15 | 115,20 | 116,12 | 114,47 | 669 |
22 dic 2023 | 115,61 | 116,29 | 114,95 | 115,14 | 113,50 | 300 |
21 dic 2023 | 115,43 | 116,38 | 114,33 | 114,43 | 112,80 | 10.886 |
20 dic 2023 | 114,62 | 116,26 | 114,62 | 116,00 | 114,35 | 1.517 |
19 dic 2023 | 113,55 | 114,59 | 112,70 | 113,90 | 112,28 | 710 |
18 dic 2023 | 112,81 | 113,62 | 112,48 | 112,48 | 110,88 | 240 |
15 dic 2023 | 113,44 | 113,78 | 111,76 | 112,05 | 110,46 | 2.260 |
14 dic 2023 | 117,00 | 117,25 | 114,89 | 115,71 | 114,06 | 1.431 |
14 dic 2023 | 1.565 Dividendo |
13 dic 2023 | 113,39 | 114,07 | 113,09 | 113,52 | 110,36 | 2.472 |
12 dic 2023 | 114,30 | 114,45 | 113,31 | 113,46 | 110,30 | 419 |
11 dic 2023 | 115,24 | 115,99 | 114,26 | 114,44 | 111,26 | 177 |
08 dic 2023 | 117,98 | 118,83 | 114,50 | 115,65 | 112,43 | 1.684 |
07 dic 2023 | 117,32 | 119,09 | 116,96 | 117,63 | 114,36 | 894 |
06 dic 2023 | 118,42 | 118,72 | 117,50 | 118,21 | 114,92 | 13.232 |
*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...