Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 107,38 | 108,37 | 106,23 | 108,37 | 108,37 | 229 |
18 apr 2024 | 105,75 | 105,75 | 105,28 | 105,31 | 105,31 | 106 |
17 apr 2024 | 104,33 | 104,33 | 103,76 | 103,94 | 103,94 | 208 |
16 apr 2024 | 105,34 | 105,34 | 103,46 | 104,00 | 104,00 | 63 |
15 apr 2024 | 106,51 | 106,89 | 105,01 | 105,67 | 105,67 | 782 |
12 apr 2024 | 106,63 | 106,95 | 105,47 | 105,47 | 105,47 | 100 |
11 apr 2024 | 106,49 | 106,84 | 105,92 | 106,13 | 106,13 | 166 |
10 apr 2024 | 106,69 | 107,38 | 105,82 | 105,82 | 105,82 | 61 |
09 apr 2024 | 109,00 | 109,71 | 109,00 | 109,66 | 109,66 | 21.318 |
08 apr 2024 | 109,76 | 109,81 | 108,70 | 109,76 | 109,76 | 20 |
05 apr 2024 | 109,29 | 109,53 | 108,70 | 108,88 | 108,88 | 239 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 111,92 | 111,92 | 111,92 | 111,92 | 111,92 | 2 |
28 mar 2024 | 111,54 | 112,04 | 110,71 | 112,04 | 112,04 | 412 |
27 mar 2024 | 107,56 | 110,25 | 107,51 | 110,24 | 110,24 | 56 |
26 mar 2024 | 109,11 | 109,11 | 107,21 | 107,21 | 107,21 | 466 |
25 mar 2024 | 108,95 | 109,40 | 108,19 | 108,20 | 108,20 | 86 |
22 mar 2024 | 109,46 | 110,04 | 109,04 | 109,04 | 109,04 | 454 |
21 mar 2024 | 110,26 | 110,44 | 109,37 | 109,37 | 109,37 | 801 |
20 mar 2024 | 110,72 | 111,04 | 109,63 | 109,63 | 109,63 | 84 |
19 mar 2024 | 109,52 | 110,65 | 109,52 | 110,15 | 110,15 | 127 |
18 mar 2024 | 108,44 | 109,70 | 108,39 | 109,60 | 109,60 | 373 |
15 mar 2024 | 107,35 | 109,83 | 107,35 | 109,50 | 109,50 | 13 |
15 mar 2024 | 1.02 Dividendo |
14 mar 2024 | 109,89 | 110,50 | 109,05 | 109,05 | 108,03 | 440 |
13 mar 2024 | 111,45 | 111,87 | 111,25 | 111,77 | 110,72 | 99 |
12 mar 2024 | 112,24 | 112,85 | 110,76 | 110,76 | 109,72 | 42 |
11 mar 2024 | 113,57 | 113,84 | 112,35 | 112,61 | 111,56 | 29 |
08 mar 2024 | 112,70 | 113,14 | 112,17 | 112,24 | 111,19 | 164 |
07 mar 2024 | 112,21 | 112,79 | 111,96 | 112,29 | 111,24 | 298 |
06 mar 2024 | 109,99 | 112,05 | 109,99 | 111,83 | 110,78 | 24.949 |
05 mar 2024 | 110,42 | 111,81 | 109,83 | 110,21 | 109,18 | 181 |
04 mar 2024 | 107,54 | 108,31 | 107,48 | 108,31 | 107,30 | 9 |
01 mar 2024 | 107,19 | 107,59 | 106,14 | 107,37 | 106,37 | 3 |
29 feb 2024 | 108,81 | 108,81 | 108,26 | 108,26 | 107,25 | 4 |
28 feb 2024 | 107,60 | 108,06 | 107,05 | 108,06 | 107,05 | 106 |
27 feb 2024 | 106,40 | 107,01 | 106,40 | 107,00 | 106,00 | 5 |
26 feb 2024 | 107,99 | 107,99 | 106,23 | 106,23 | 105,24 | 8 |
23 feb 2024 | 107,49 | 108,47 | 107,49 | 108,47 | 107,46 | 55 |
22 feb 2024 | 107,90 | 108,00 | 107,42 | 107,54 | 106,54 | 58 |
21 feb 2024 | 108,12 | 109,32 | 108,12 | 109,32 | 108,30 | 106 |
20 feb 2024 | 107,92 | 108,95 | 107,30 | 108,40 | 107,39 | 8 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 107,77 | 108,43 | 106,75 | 108,43 | 107,42 | 169 |
15 feb 2024 | 106,52 | 107,58 | 106,52 | 106,94 | 105,94 | 154 |
14 feb 2024 | 104,33 | 105,89 | 104,33 | 105,29 | 104,31 | 81 |
13 feb 2024 | 106,33 | 106,33 | 103,41 | 104,28 | 103,30 | 52 |
12 feb 2024 | 104,34 | 106,54 | 104,13 | 106,36 | 105,37 | 2.014 |
09 feb 2024 | 104,46 | 104,59 | 103,39 | 103,81 | 102,84 | 748 |
08 feb 2024 | 104,07 | 105,86 | 102,97 | 102,97 | 102,01 | 12 |
07 feb 2024 | 104,61 | 105,19 | 104,61 | 105,19 | 104,21 | 52 |
06 feb 2024 | 103,29 | 104,00 | 103,06 | 104,00 | 103,03 | 1 |
05 feb 2024 | 103,83 | 104,81 | 103,67 | 104,23 | 103,26 | 82 |
02 feb 2024 | 105,68 | 106,12 | 104,81 | 104,93 | 103,94 | 443 |
01 feb 2024 | 104,22 | 106,06 | 104,22 | 106,06 | 105,07 | 11 |
31 gen 2024 | 106,04 | 106,16 | 105,77 | 106,16 | 105,17 | 1 |
30 gen 2024 | 103,89 | 105,45 | 102,54 | 105,45 | 104,46 | 8 |
29 gen 2024 | 103,08 | 103,83 | 103,08 | 103,83 | 102,86 | 1 |
26 gen 2024 | 104,68 | 104,68 | 103,97 | 103,97 | 103,00 | 4 |
25 gen 2024 | 103,58 | 103,58 | 103,06 | 103,41 | 102,44 | 21 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 104,77 | 104,77 | 103,42 | 103,42 | 102,45 | 4 |
19 gen 2024 | 105,68 | 105,68 | 103,89 | 104,38 | 103,40 | 6 |
18 gen 2024 | 105,02 | 105,02 | 104,23 | 104,54 | 103,56 | 13 |
17 gen 2024 | 106,94 | 107,48 | 106,43 | 106,43 | 105,43 | 1 |
16 gen 2024 | 108,85 | 108,85 | 106,87 | 107,78 | 106,77 | 44.852 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 108,08 | 109,04 | 108,08 | 108,72 | 107,70 | 10 |
11 gen 2024 | 110,07 | 111,04 | 107,96 | 107,99 | 106,98 | 2 |
10 gen 2024 | 110,95 | 111,07 | 110,67 | 110,78 | 109,74 | 7.168 |
09 gen 2024 | 111,40 | 111,40 | 110,44 | 111,16 | 110,12 | 63 |
08 gen 2024 | 110,18 | 110,92 | 110,18 | 110,62 | 109,58 | 846 |
05 gen 2024 | 110,29 | 110,29 | 110,29 | 110,29 | 109,25 | 25 |
04 gen 2024 | 110,98 | 111,14 | 110,98 | 111,14 | 110,10 | 10.933 |
03 gen 2024 | 111,28 | 111,49 | 110,94 | 110,94 | 109,90 | 214 |
02 gen 2024 | 109,76 | 111,59 | 109,76 | 111,59 | 110,55 | 4 |
29 dic 2023 | 109,68 | 110,45 | 109,68 | 109,94 | 108,91 | 4 |
28 dic 2023 | 109,16 | 110,24 | 109,16 | 110,17 | 109,14 | 6 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 109,93 | 111,17 | 109,93 | 110,83 | 109,79 | 1 |
21 dic 2023 | 109,29 | 110,32 | 109,29 | 110,32 | 109,29 | 10 |
20 dic 2023 | 110,28 | 111,10 | 110,15 | 110,80 | 109,76 | 108 |
19 dic 2023 | 109,91 | 110,59 | 109,77 | 110,59 | 109,56 | 19 |
18 dic 2023 | 110,33 | 110,33 | 109,84 | 109,86 | 108,83 | 138 |
15 dic 2023 | 110,06 | 111,39 | 109,83 | 109,83 | 108,80 | 18 |
15 dic 2023 | 1.02 Dividendo |
14 dic 2023 | 114,15 | 114,54 | 112,56 | 112,56 | 110,50 | 1.329 |
13 dic 2023 | 110,00 | 111,23 | 109,71 | 110,82 | 108,78 | 49 |
12 dic 2023 | 110,26 | 110,26 | 109,01 | 109,72 | 107,71 | 4 |
11 dic 2023 | 108,78 | 109,41 | 107,87 | 109,41 | 107,40 | 1.713 |
08 dic 2023 | 107,78 | 107,78 | 107,32 | 107,73 | 105,76 | 1 |
07 dic 2023 | 107,03 | 107,50 | 107,03 | 107,43 | 105,46 | 2 |
06 dic 2023 | 106,66 | 107,37 | 106,66 | 107,37 | 105,40 | 156 |
05 dic 2023 | 107,96 | 107,96 | 106,88 | 107,06 | 105,10 | 112 |
04 dic 2023 | 107,19 | 109,04 | 107,19 | 108,97 | 106,97 | 28 |
01 dic 2023 | 104,48 | 104,48 | 104,41 | 104,41 | 102,50 | - |
30 nov 2023 | 104,55 | 104,55 | 103,48 | 104,09 | 102,18 | 22 |
29 nov 2023 | 105,42 | 105,42 | 104,69 | 104,69 | 102,77 | 2 |
*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...