Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 134,96 | 135,32 | 134,65 | 135,00 | 135,00 | 139 |
25 apr 2024 | 136,00 | 136,25 | 133,99 | 136,18 | 136,18 | 357 |
24 apr 2024 | 134,26 | 135,35 | 133,76 | 135,12 | 135,12 | 2.150 |
23 apr 2024 | 133,66 | 135,26 | 132,85 | 135,26 | 135,26 | 935 |
22 apr 2024 | 133,17 | 134,93 | 131,77 | 134,87 | 134,87 | 100.880 |
19 apr 2024 | 132,97 | 134,16 | 131,74 | 133,31 | 133,31 | 882 |
18 apr 2024 | 133,03 | 133,10 | 131,34 | 131,34 | 131,34 | 481 |
17 apr 2024 | 132,94 | 134,35 | 131,70 | 132,71 | 132,71 | 852 |
16 apr 2024 | 132,39 | 133,08 | 130,79 | 130,79 | 130,79 | 586 |
15 apr 2024 | 134,15 | 135,02 | 132,65 | 132,91 | 132,91 | 2.830 |
15 apr 2024 | 0.91 Dividendo |
12 apr 2024 | 138,74 | 139,59 | 135,85 | 136,09 | 135,18 | 2.086 |
11 apr 2024 | 137,27 | 137,54 | 135,08 | 136,48 | 135,57 | 1.343 |
10 apr 2024 | 136,58 | 138,10 | 136,17 | 138,10 | 137,18 | 3.139 |
09 apr 2024 | 136,58 | 136,83 | 135,29 | 136,31 | 135,40 | 1.859 |
08 apr 2024 | 136,06 | 136,56 | 135,00 | 136,56 | 135,65 | 904 |
05 apr 2024 | 134,64 | 136,35 | 134,17 | 136,21 | 135,30 | 1.887 |
04 apr 2024 | 133,91 | 134,17 | 133,45 | 133,98 | 133,09 | 1.493 |
03 apr 2024 | 133,20 | 133,23 | 132,40 | 133,22 | 132,33 | 398 |
02 apr 2024 | 131,00 | 131,27 | 130,07 | 130,35 | 129,48 | 1.513 |
28 mar 2024 | 127,57 | 128,09 | 126,93 | 128,04 | 127,18 | 1.296 |
27 mar 2024 | 125,15 | 126,69 | 124,71 | 126,27 | 125,43 | 1.136 |
26 mar 2024 | 127,22 | 127,56 | 125,21 | 125,78 | 124,94 | 1.132 |
25 mar 2024 | 125,62 | 127,09 | 125,18 | 127,09 | 126,24 | 4.209 |
22 mar 2024 | 126,10 | 126,35 | 124,86 | 124,86 | 124,03 | 545 |
21 mar 2024 | 125,90 | 126,16 | 125,21 | 125,21 | 124,37 | 1.594 |
20 mar 2024 | 124,22 | 125,53 | 124,11 | 125,53 | 124,69 | 696 |
19 mar 2024 | 123,52 | 125,14 | 123,43 | 125,10 | 124,26 | 1.512 |
18 mar 2024 | 123,32 | 123,49 | 122,04 | 123,01 | 122,19 | 2.303 |
15 mar 2024 | 123,85 | 124,75 | 123,42 | 123,61 | 122,78 | 429 |
14 mar 2024 | 123,39 | 123,81 | 122,67 | 123,49 | 122,67 | 3.297 |
13 mar 2024 | 122,44 | 123,40 | 122,00 | 122,55 | 121,73 | 2.658 |
12 mar 2024 | 120,55 | 121,85 | 120,55 | 121,11 | 120,30 | 3.138 |
11 mar 2024 | 118,79 | 120,73 | 118,73 | 120,73 | 119,92 | 658 |
08 mar 2024 | 117,46 | 118,20 | 117,22 | 118,20 | 117,41 | 820 |
07 mar 2024 | 116,79 | 118,75 | 116,55 | 118,40 | 117,61 | 1.096 |
06 mar 2024 | 117,15 | 117,30 | 115,76 | 116,51 | 115,73 | 35.779 |
05 mar 2024 | 115,36 | 117,74 | 115,36 | 117,34 | 116,56 | 244 |
04 mar 2024 | 117,63 | 118,13 | 116,54 | 116,56 | 115,78 | 892 |
01 mar 2024 | 115,76 | 116,70 | 115,48 | 116,37 | 115,59 | 671 |
29 feb 2024 | 114,76 | 115,33 | 113,95 | 114,52 | 113,75 | 698 |
28 feb 2024 | 113,99 | 115,18 | 112,97 | 114,00 | 113,24 | 919 |
27 feb 2024 | 113,16 | 114,14 | 112,27 | 113,70 | 112,94 | 603 |
26 feb 2024 | 111,53 | 112,78 | 111,15 | 111,79 | 111,04 | 541 |
23 feb 2024 | 109,65 | 112,25 | 109,65 | 111,86 | 111,11 | 708 |
22 feb 2024 | 115,53 | 116,57 | 115,47 | 116,57 | 115,79 | 1.767 |
21 feb 2024 | 114,30 | 117,02 | 114,30 | 116,59 | 115,81 | 1.871 |
20 feb 2024 | 113,86 | 114,02 | 112,79 | 113,47 | 112,71 | 1.710 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 114,25 | 115,41 | 113,94 | 114,48 | 113,71 | 398 |
15 feb 2024 | 111,31 | 114,23 | 110,91 | 113,96 | 113,20 | 684 |
14 feb 2024 | 111,83 | 112,59 | 110,33 | 110,62 | 109,88 | 166 |
13 feb 2024 | 113,00 | 113,42 | 110,83 | 110,83 | 110,09 | 1.765 |
12 feb 2024 | 111,55 | 112,65 | 111,49 | 112,65 | 111,90 | 1.728 |
09 feb 2024 | 113,48 | 113,60 | 111,32 | 111,73 | 110,98 | 1.366 |
08 feb 2024 | 113,00 | 113,67 | 111,83 | 112,21 | 111,46 | 1.625 |
07 feb 2024 | 111,96 | 112,75 | 111,12 | 112,58 | 111,83 | 232 |
06 feb 2024 | 110,00 | 112,95 | 109,69 | 112,29 | 111,54 | 494 |
05 feb 2024 | 110,17 | 110,45 | 108,91 | 110,20 | 109,46 | 314 |
02 feb 2024 | 112,66 | 112,93 | 110,64 | 111,47 | 110,72 | 1.314 |
01 feb 2024 | 114,20 | 115,20 | 113,50 | 113,74 | 112,98 | 759 |
31 gen 2024 | 115,95 | 116,82 | 114,46 | 114,78 | 114,01 | 1.200 |
30 gen 2024 | 114,32 | 116,33 | 113,94 | 115,93 | 115,15 | 432 |
29 gen 2024 | 115,37 | 115,37 | 113,78 | 114,48 | 113,71 | 1.029 |
26 gen 2024 | 115,40 | 115,55 | 113,46 | 114,67 | 113,90 | 35.390 |
25 gen 2024 | 112,49 | 113,66 | 112,18 | 113,66 | 112,90 | 978 |
24 gen 2024 | 111,10 | 112,65 | 110,60 | 111,48 | 110,73 | 1.383 |
23 gen 2024 | 110,52 | 111,86 | 110,15 | 110,47 | 109,73 | 1.206 |
22 gen 2024 | 109,60 | 110,82 | 109,22 | 110,68 | 109,94 | 2.675 |
19 gen 2024 | 110,00 | 110,10 | 109,10 | 109,64 | 108,91 | 500 |
18 gen 2024 | 110,48 | 110,59 | 109,29 | 109,93 | 109,20 | 1.222 |
17 gen 2024 | 110,50 | 111,74 | 109,92 | 110,21 | 109,47 | 1.402 |
16 gen 2024 | 115,17 | 115,17 | 111,86 | 111,95 | 111,20 | 2.510 |
16 gen 2024 | 0.91 Dividendo |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 117,22 | 117,52 | 115,47 | 115,70 | 114,93 | 741 |
11 gen 2024 | 115,14 | 115,82 | 114,57 | 114,92 | 114,15 | 1.037 |
10 gen 2024 | 115,79 | 115,79 | 114,33 | 114,56 | 113,79 | 2.642 |
09 gen 2024 | 115,99 | 116,53 | 114,88 | 116,53 | 115,75 | 1.798 |
08 gen 2024 | 117,84 | 117,95 | 116,24 | 116,82 | 116,04 | 860 |
05 gen 2024 | 121,02 | 121,92 | 119,96 | 120,23 | 119,43 | 8.799 |
04 gen 2024 | 125,60 | 125,60 | 121,21 | 121,67 | 120,85 | 346 |
03 gen 2024 | 121,63 | 124,33 | 121,31 | 124,05 | 123,22 | 1.732 |
02 gen 2024 | 121,81 | 123,29 | 121,53 | 122,72 | 121,90 | 792 |
29 dic 2023 | 121,68 | 122,08 | 120,73 | 121,10 | 120,29 | 820 |
28 dic 2023 | 123,12 | 124,02 | 121,76 | 121,85 | 121,04 | 1.904 |
27 dic 2023 | 123,85 | 125,14 | 123,85 | 124,48 | 123,65 | 136 |
22 dic 2023 | 121,63 | 122,94 | 121,60 | 122,84 | 122,02 | 729 |
21 dic 2023 | 121,66 | 122,27 | 119,85 | 120,59 | 119,78 | 982 |
20 dic 2023 | 122,86 | 123,93 | 122,45 | 123,42 | 122,59 | 1.957 |
19 dic 2023 | 121,85 | 122,87 | 120,95 | 122,48 | 121,66 | 2.154 |
18 dic 2023 | 122,52 | 123,01 | 121,72 | 122,13 | 121,31 | 935 |
15 dic 2023 | 119,65 | 120,60 | 119,19 | 119,42 | 118,62 | 155 |
14 dic 2023 | 117,87 | 121,13 | 117,87 | 120,56 | 119,75 | 1.258 |
14 dic 2023 | 1.5 Dividendo |
13 dic 2023 | 117,92 | 117,97 | 117,19 | 117,69 | 115,41 | 478 |
12 dic 2023 | 117,64 | 118,48 | 116,96 | 117,36 | 115,09 | 1.955 |
11 dic 2023 | 117,56 | 118,94 | 117,56 | 118,94 | 116,64 | 2.208 |
08 dic 2023 | 119,32 | 120,47 | 118,72 | 118,90 | 116,60 | 1.730 |
07 dic 2023 | 120,32 | 121,09 | 118,05 | 118,77 | 116,47 | 1.451 |
*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...