Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 127,57 | 128,09 | 126,93 | 128,04 | 128,04 | 1.298 |
27 mar 2024 | 125,15 | 126,69 | 124,71 | 126,27 | 126,27 | 1.136 |
26 mar 2024 | 127,22 | 127,56 | 125,21 | 125,78 | 125,78 | 1.132 |
25 mar 2024 | 125,62 | 127,09 | 125,18 | 127,09 | 127,09 | 4.209 |
22 mar 2024 | 126,10 | 126,35 | 124,86 | 124,86 | 124,86 | 545 |
21 mar 2024 | 125,90 | 126,16 | 125,21 | 125,21 | 125,21 | 1.594 |
20 mar 2024 | 124,22 | 125,53 | 124,11 | 125,53 | 125,53 | 696 |
19 mar 2024 | 123,52 | 125,14 | 123,43 | 125,10 | 125,10 | 1.512 |
18 mar 2024 | 123,32 | 123,49 | 122,04 | 123,01 | 123,01 | 2.303 |
15 mar 2024 | 123,85 | 124,75 | 123,42 | 123,61 | 123,61 | 429 |
14 mar 2024 | 123,39 | 123,81 | 122,67 | 123,49 | 123,49 | 3.297 |
13 mar 2024 | 122,44 | 123,40 | 122,00 | 122,55 | 122,55 | 2.658 |
12 mar 2024 | 120,55 | 121,85 | 120,55 | 121,11 | 121,11 | 3.138 |
11 mar 2024 | 118,79 | 120,73 | 118,73 | 120,73 | 120,73 | 658 |
08 mar 2024 | 117,46 | 118,20 | 117,22 | 118,20 | 118,20 | 820 |
07 mar 2024 | 116,79 | 118,75 | 116,55 | 118,40 | 118,40 | 1.096 |
06 mar 2024 | 117,15 | 117,30 | 115,76 | 116,51 | 116,51 | 35.779 |
05 mar 2024 | 115,36 | 117,74 | 115,36 | 117,34 | 117,34 | 244 |
04 mar 2024 | 117,63 | 118,13 | 116,54 | 116,56 | 116,56 | 892 |
01 mar 2024 | 115,76 | 116,70 | 115,48 | 116,37 | 116,37 | 671 |
29 feb 2024 | 114,76 | 115,33 | 113,95 | 114,52 | 114,52 | 698 |
28 feb 2024 | 113,99 | 115,18 | 112,97 | 114,00 | 114,00 | 919 |
27 feb 2024 | 113,16 | 114,14 | 112,27 | 113,70 | 113,70 | 603 |
26 feb 2024 | 111,53 | 112,78 | 111,15 | 111,79 | 111,79 | 541 |
23 feb 2024 | 109,65 | 112,25 | 109,65 | 111,86 | 111,86 | 708 |
22 feb 2024 | 115,53 | 116,57 | 115,47 | 116,57 | 116,57 | 1.767 |
21 feb 2024 | 114,30 | 117,02 | 114,30 | 116,59 | 116,59 | 1.871 |
20 feb 2024 | 113,86 | 114,02 | 112,79 | 113,47 | 113,47 | 1.710 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 114,25 | 115,41 | 113,94 | 114,48 | 114,48 | 398 |
15 feb 2024 | 111,31 | 114,23 | 110,91 | 113,96 | 113,96 | 684 |
14 feb 2024 | 111,83 | 112,59 | 110,33 | 110,62 | 110,62 | 166 |
13 feb 2024 | 113,00 | 113,42 | 110,83 | 110,83 | 110,83 | 1.765 |
12 feb 2024 | 111,55 | 112,65 | 111,49 | 112,65 | 112,65 | 1.728 |
09 feb 2024 | 113,48 | 113,60 | 111,32 | 111,73 | 111,73 | 1.366 |
08 feb 2024 | 113,00 | 113,67 | 111,83 | 112,21 | 112,21 | 1.625 |
07 feb 2024 | 111,96 | 112,75 | 111,12 | 112,58 | 112,58 | 232 |
06 feb 2024 | 110,00 | 112,95 | 109,69 | 112,29 | 112,29 | 494 |
05 feb 2024 | 110,17 | 110,45 | 108,91 | 110,20 | 110,20 | 314 |
02 feb 2024 | 112,66 | 112,93 | 110,64 | 111,47 | 111,47 | 1.314 |
01 feb 2024 | 114,20 | 115,20 | 113,50 | 113,74 | 113,74 | 759 |
31 gen 2024 | 115,95 | 116,82 | 114,46 | 114,78 | 114,78 | 1.200 |
30 gen 2024 | 114,32 | 116,33 | 113,94 | 115,93 | 115,93 | 432 |
29 gen 2024 | 115,37 | 115,37 | 113,78 | 114,48 | 114,48 | 1.029 |
26 gen 2024 | 115,40 | 115,55 | 113,46 | 114,67 | 114,67 | 35.390 |
25 gen 2024 | 112,49 | 113,66 | 112,18 | 113,66 | 113,66 | 978 |
24 gen 2024 | 111,10 | 112,65 | 110,60 | 111,48 | 111,48 | 1.383 |
23 gen 2024 | 110,52 | 111,86 | 110,15 | 110,47 | 110,47 | 1.206 |
22 gen 2024 | 109,60 | 110,82 | 109,22 | 110,68 | 110,68 | 2.675 |
19 gen 2024 | 110,00 | 110,10 | 109,10 | 109,64 | 109,64 | 500 |
18 gen 2024 | 110,48 | 110,59 | 109,29 | 109,93 | 109,93 | 1.222 |
17 gen 2024 | 110,50 | 111,74 | 109,92 | 110,21 | 110,21 | 1.402 |
16 gen 2024 | 115,17 | 115,17 | 111,86 | 111,95 | 111,95 | 2.510 |
16 gen 2024 | 0.91 Dividendo |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 117,22 | 117,52 | 115,47 | 115,70 | 115,70 | 741 |
11 gen 2024 | 115,14 | 115,82 | 114,57 | 114,92 | 114,92 | 1.037 |
10 gen 2024 | 115,79 | 115,79 | 114,33 | 114,56 | 114,56 | 2.642 |
09 gen 2024 | 115,99 | 116,53 | 114,88 | 116,53 | 116,53 | 1.798 |
08 gen 2024 | 117,84 | 117,95 | 116,24 | 116,82 | 116,82 | 860 |
05 gen 2024 | 121,02 | 121,92 | 119,96 | 120,23 | 120,23 | 8.799 |
04 gen 2024 | 125,60 | 125,60 | 121,21 | 121,67 | 121,67 | 346 |
03 gen 2024 | 121,63 | 124,33 | 121,31 | 124,05 | 124,05 | 1.732 |
02 gen 2024 | 121,81 | 123,29 | 121,53 | 122,72 | 122,72 | 792 |
29 dic 2023 | 121,68 | 122,08 | 120,73 | 121,10 | 121,10 | 820 |
28 dic 2023 | 123,12 | 124,02 | 121,76 | 121,85 | 121,85 | 1.904 |
27 dic 2023 | 123,85 | 125,14 | 123,85 | 124,48 | 124,48 | 136 |
22 dic 2023 | 121,63 | 122,94 | 121,60 | 122,84 | 122,84 | 729 |
21 dic 2023 | 121,66 | 122,27 | 119,85 | 120,59 | 120,59 | 982 |
20 dic 2023 | 122,86 | 123,93 | 122,45 | 123,42 | 123,42 | 1.957 |
19 dic 2023 | 121,85 | 122,87 | 120,95 | 122,48 | 122,48 | 2.154 |
18 dic 2023 | 122,52 | 123,01 | 121,72 | 122,13 | 122,13 | 935 |
15 dic 2023 | 119,65 | 120,60 | 119,19 | 119,42 | 119,42 | 155 |
14 dic 2023 | 117,87 | 121,13 | 117,87 | 120,56 | 120,56 | 1.258 |
14 dic 2023 | 1.5 Dividendo |
13 dic 2023 | 117,92 | 117,97 | 117,19 | 117,69 | 116,19 | 478 |
12 dic 2023 | 117,64 | 118,48 | 116,96 | 117,36 | 115,86 | 1.955 |
11 dic 2023 | 117,56 | 118,94 | 117,56 | 118,94 | 117,42 | 2.208 |
08 dic 2023 | 119,32 | 120,47 | 118,72 | 118,90 | 117,38 | 1.730 |
07 dic 2023 | 120,32 | 121,09 | 118,05 | 118,77 | 117,26 | 1.451 |
06 dic 2023 | 120,45 | 121,89 | 118,82 | 119,94 | 118,41 | 777 |
05 dic 2023 | 123,18 | 123,48 | 121,95 | 122,41 | 120,85 | 945 |
04 dic 2023 | 122,23 | 123,71 | 122,02 | 122,98 | 121,41 | 1.310 |
01 dic 2023 | 122,52 | 125,59 | 122,51 | 123,87 | 122,29 | 1.216 |
30 nov 2023 | 124,65 | 125,99 | 121,88 | 123,18 | 121,61 | 1.948 |
29 nov 2023 | 124,23 | 124,23 | 123,15 | 124,08 | 122,50 | 100.637 |
28 nov 2023 | 123,45 | 124,43 | 123,00 | 123,73 | 122,15 | 4.471 |
27 nov 2023 | 122,95 | 122,95 | 121,91 | 122,54 | 120,98 | 265 |
24 nov 2023 | 122,74 | 124,17 | 122,74 | 123,20 | 121,63 | 1.051 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 120,60 | 122,45 | 119,44 | 122,37 | 120,81 | 6.813 |
21 nov 2023 | 124,14 | 124,55 | 123,32 | 124,09 | 122,51 | 1.053 |
20 nov 2023 | 124,75 | 125,67 | 124,27 | 125,60 | 124,00 | 439 |
17 nov 2023 | 122,11 | 124,37 | 121,80 | 124,01 | 122,43 | 1.058 |
16 nov 2023 | 121,43 | 121,97 | 117,38 | 118,98 | 117,46 | 754 |
15 nov 2023 | 124,64 | 125,63 | 123,81 | 123,93 | 122,35 | 3.538 |
14 nov 2023 | 123,44 | 124,97 | 123,28 | 124,30 | 122,72 | 2.312 |
13 nov 2023 | 122,96 | 123,69 | 122,39 | 122,92 | 121,35 | 3.078 |
10 nov 2023 | 122,70 | 123,22 | 121,92 | 123,04 | 121,47 | 468 |
09 nov 2023 | 122,21 | 122,21 | 121,20 | 121,83 | 120,28 | 1.245 |
*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...