Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 120,54 | 120,54 | 120,54 | 120,54 | 120,54 | 320 |
25 apr 2024 | 114,71 | 117,86 | 113,64 | 117,86 | 117,86 | 6.125 |
24 apr 2024 | 120,93 | 120,93 | 117,97 | 120,01 | 120,01 | 3.613 |
23 apr 2024 | 116,85 | 119,80 | 116,62 | 119,80 | 119,80 | 4.471 |
22 apr 2024 | 113,84 | 116,90 | 112,83 | 116,87 | 116,87 | 8.749 |
19 apr 2024 | 114,94 | 115,84 | 112,43 | 113,35 | 113,35 | 16.660 |
18 apr 2024 | 117,26 | 118,67 | 114,98 | 114,98 | 114,98 | 13.632 |
17 apr 2024 | 119,99 | 120,12 | 115,47 | 117,66 | 117,66 | 2.321 |
16 apr 2024 | 119,55 | 120,51 | 117,89 | 119,65 | 119,65 | 8.428 |
15 apr 2024 | 127,00 | 127,00 | 119,71 | 119,71 | 119,71 | 11.594 |
12 apr 2024 | 126,53 | 127,44 | 123,12 | 124,26 | 124,26 | 5.846 |
11 apr 2024 | 127,47 | 130,26 | 124,99 | 129,97 | 129,97 | 3.178 |
10 apr 2024 | 126,14 | 128,09 | 125,41 | 125,41 | 125,41 | 5.669 |
09 apr 2024 | 131,18 | 131,41 | 126,90 | 128,75 | 128,75 | 6.916 |
08 apr 2024 | 130,00 | 131,21 | 129,87 | 130,50 | 130,50 | 2.927 |
05 apr 2024 | 127,16 | 131,12 | 127,00 | 130,17 | 130,17 | 11.708 |
04 apr 2024 | 134,10 | 134,24 | 131,70 | 131,70 | 131,70 | 9.767 |
03 apr 2024 | 130,12 | 132,13 | 130,12 | 131,98 | 131,98 | 5.258 |
02 apr 2024 | 130,13 | 130,16 | 129,00 | 129,68 | 129,68 | 3.763 |
28 mar 2024 | 134,02 | 134,79 | 133,81 | 134,79 | 134,79 | 352 |
27 mar 2024 | 133,02 | 133,02 | 131,48 | 132,41 | 132,41 | 4.259 |
26 mar 2024 | 132,81 | 133,01 | 132,48 | 132,51 | 132,51 | 7.823 |
25 mar 2024 | 131,79 | 132,65 | 131,66 | 132,54 | 132,54 | 5.130 |
22 mar 2024 | 133,59 | 133,96 | 132,90 | 133,56 | 133,56 | 595 |
21 mar 2024 | 134,52 | 135,08 | 133,95 | 134,04 | 134,04 | 5.396 |
20 mar 2024 | 129,02 | 131,84 | 128,65 | 131,84 | 131,84 | 6.020 |
19 mar 2024 | 126,33 | 128,60 | 125,89 | 128,31 | 128,31 | 5.297 |
19 mar 2024 | 0.39478 Dividendo |
18 mar 2024 | 128,19 | 129,07 | 127,68 | 128,14 | 127,75 | 3.788 |
15 mar 2024 | 125,38 | 126,25 | 124,06 | 125,31 | 124,92 | 5.276 |
14 mar 2024 | 127,51 | 128,24 | 126,01 | 126,01 | 125,62 | 9.025 |
13 mar 2024 | 129,16 | 129,46 | 128,84 | 129,19 | 128,79 | 794 |
12 mar 2024 | 126,93 | 129,36 | 125,12 | 129,29 | 128,89 | 7.829 |
11 mar 2024 | 125,02 | 125,61 | 123,48 | 125,53 | 125,14 | 3.207 |
08 mar 2024 | 129,10 | 130,46 | 125,72 | 125,72 | 125,33 | 3.406 |
07 mar 2024 | 123,55 | 128,83 | 123,55 | 128,68 | 128,29 | 2.718 |
06 mar 2024 | 123,08 | 126,05 | 123,08 | 124,76 | 124,38 | 4.497 |
05 mar 2024 | 124,89 | 125,03 | 122,43 | 122,43 | 122,05 | 51.976 |
04 mar 2024 | 126,47 | 126,88 | 126,41 | 126,88 | 126,49 | 2.246 |
01 mar 2024 | 124,35 | 127,09 | 123,83 | 127,09 | 126,70 | 4.667 |
29 feb 2024 | 121,22 | 124,02 | 121,22 | 122,79 | 122,41 | 1.643 |
28 feb 2024 | 121,47 | 122,66 | 121,47 | 122,25 | 121,88 | 5.204 |
27 feb 2024 | 121,85 | 122,59 | 121,54 | 121,54 | 121,16 | 700 |
26 feb 2024 | 123,06 | 124,12 | 122,69 | 122,99 | 122,61 | 1.438 |
23 feb 2024 | 123,73 | 125,18 | 123,73 | 124,12 | 123,74 | 1.196 |
22 feb 2024 | 118,90 | 123,40 | 118,90 | 123,40 | 123,02 | 3.351 |
21 feb 2024 | 115,56 | 115,56 | 114,83 | 115,27 | 114,91 | 7.171 |
20 feb 2024 | 116,69 | 117,15 | 114,52 | 115,28 | 114,92 | 17.184 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,61 | 120,34 | 117,92 | 120,34 | 119,97 | 49.080 |
15 feb 2024 | 118,39 | 119,61 | 117,96 | 119,61 | 119,24 | 9.037 |
14 feb 2024 | 116,34 | 117,07 | 114,94 | 116,37 | 116,01 | 23.871 |
13 feb 2024 | 114,76 | 115,70 | 113,18 | 113,18 | 112,83 | 21.417 |
12 feb 2024 | 119,63 | 121,19 | 119,57 | 120,22 | 119,85 | 1.638 |
09 feb 2024 | 118,03 | 119,37 | 118,03 | 119,37 | 119,00 | 3.882 |
08 feb 2024 | 117,55 | 117,55 | 117,21 | 117,50 | 117,14 | 13 |
07 feb 2024 | 116,35 | 117,68 | 115,83 | 117,62 | 117,26 | 1.971 |
06 feb 2024 | 114,81 | 114,81 | 113,78 | 113,99 | 113,64 | 78.569 |
05 feb 2024 | 114,63 | 114,63 | 112,34 | 114,11 | 113,76 | 90.355 |
02 feb 2024 | 113,63 | 115,75 | 111,70 | 115,75 | 115,39 | 187.856 |
01 feb 2024 | 109,10 | 110,73 | 108,13 | 110,44 | 110,10 | 20.513 |
31 gen 2024 | 111,49 | 111,74 | 109,55 | 109,92 | 109,58 | 5.379 |
30 gen 2024 | 112,96 | 113,53 | 112,64 | 113,01 | 112,66 | 1.391 |
29 gen 2024 | 111,21 | 111,44 | 110,72 | 111,44 | 111,10 | 2.001 |
26 gen 2024 | 110,86 | 111,88 | 110,46 | 110,59 | 110,25 | 5.897 |
25 gen 2024 | 110,95 | 111,36 | 109,60 | 109,64 | 109,30 | 2.866 |
24 gen 2024 | 111,13 | 111,83 | 110,31 | 110,66 | 110,32 | 882 |
23 gen 2024 | 108,76 | 108,76 | 108,22 | 108,53 | 108,20 | 2.079 |
22 gen 2024 | 108,76 | 109,51 | 108,10 | 108,32 | 107,98 | 4.279 |
19 gen 2024 | 104,46 | 107,13 | 104,20 | 107,13 | 106,80 | 4.968 |
18 gen 2024 | 101,46 | 102,85 | 101,46 | 101,67 | 101,36 | 7.025 |
17 gen 2024 | 100,97 | 101,53 | 100,09 | 100,09 | 99,78 | 8.024 |
16 gen 2024 | 103,15 | 104,10 | 101,99 | 101,99 | 101,68 | 4.650 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 105,07 | 105,37 | 103,35 | 104,12 | 103,80 | 3.276 |
11 gen 2024 | 104,76 | 105,19 | 101,60 | 103,70 | 103,38 | 13.330 |
10 gen 2024 | 103,14 | 103,46 | 102,65 | 103,45 | 103,13 | 1.079 |
09 gen 2024 | 101,36 | 102,91 | 101,20 | 102,47 | 102,15 | 895 |
08 gen 2024 | 99,30 | 101,07 | 99,30 | 101,07 | 100,76 | 3.752 |
05 gen 2024 | 99,07 | 100,47 | 98,25 | 98,25 | 97,95 | 6.802 |
04 gen 2024 | 99,30 | 100,09 | 99,30 | 99,63 | 99,32 | 2.392 |
03 gen 2024 | 100,58 | 100,58 | 99,69 | 100,26 | 99,95 | 808 |
02 gen 2024 | 102,06 | 102,28 | 101,39 | 101,50 | 101,19 | 1.090 |
29 dic 2023 | 104,78 | 105,07 | 102,84 | 103,79 | 103,47 | 2.828 |
28 dic 2023 | 105,26 | 105,31 | 104,97 | 105,06 | 104,74 | 2.780 |
27 dic 2023 | 104,34 | 104,79 | 104,34 | 104,35 | 104,03 | 1.388 |
22 dic 2023 | 103,30 | 104,26 | 102,94 | 102,94 | 102,62 | 1.115 |
21 dic 2023 | 101,69 | 102,31 | 100,81 | 101,00 | 100,69 | 313 |
21 dic 2023 | 0.30383 Dividendo |
20 dic 2023 | 103,94 | 105,00 | 103,81 | 104,60 | 103,98 | 1.930 |
19 dic 2023 | 103,52 | 104,26 | 103,24 | 104,17 | 103,55 | 385 |
18 dic 2023 | 102,29 | 102,99 | 102,19 | 102,99 | 102,37 | 2.665 |
15 dic 2023 | 100,88 | 101,76 | 100,63 | 100,63 | 100,02 | 228 |
14 dic 2023 | 102,12 | 102,51 | 100,24 | 100,24 | 99,64 | 7.488 |
13 dic 2023 | 96,86 | 98,47 | 96,86 | 98,25 | 97,66 | 2.237 |
12 dic 2023 | 95,04 | 96,01 | 94,67 | 95,98 | 95,41 | 936 |
11 dic 2023 | 94,37 | 95,15 | 94,07 | 95,15 | 94,58 | 2.135 |
08 dic 2023 | 94,01 | 94,43 | 93,12 | 93,12 | 92,56 | 129 |
07 dic 2023 | 92,33 | 93,37 | 92,24 | 93,37 | 92,81 | 129 |
06 dic 2023 | 93,54 | 93,54 | 92,10 | 92,43 | 91,88 | 95 |
*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...