Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,00 | 146,32 | 146,32 | 146,32 | 146,32 | 62.595 |
29 apr 2024 | 141,70 | 143,52 | 141,08 | 143,73 | 143,73 | 1.054 |
26 apr 2024 | 142,09 | 143,25 | 141,99 | 142,09 | 142,09 | 4.163 |
25 apr 2024 | 141,25 | 142,48 | 140,96 | 141,25 | 141,25 | 3.296 |
24 apr 2024 | 140,96 | 142,00 | 139,88 | 140,96 | 140,96 | 8.731 |
23 apr 2024 | 142,25 | 142,78 | 141,22 | 142,25 | 142,25 | 3.331 |
22 apr 2024 | 140,43 | 142,70 | 140,00 | 142,44 | 142,44 | 14.429 |
19 apr 2024 | 140,30 | 140,45 | 139,72 | 139,95 | 139,95 | 7.158 |
18 apr 2024 | 140,67 | 141,20 | 139,58 | 140,67 | 140,67 | 8.384 |
17 apr 2024 | 142,17 | 141,84 | 140,24 | 140,55 | 140,55 | 8.733 |
16 apr 2024 | 141,21 | 141,76 | 139,80 | 141,21 | 141,21 | 8.514 |
15 apr 2024 | 141,49 | 142,02 | 140,98 | 141,49 | 141,49 | 4.388 |
12 apr 2024 | 142,48 | 142,80 | 141,52 | 142,48 | 142,48 | 9.056 |
11 apr 2024 | 145,27 | 143,90 | 141,86 | 143,15 | 143,15 | 12.323 |
10 apr 2024 | 142,83 | 144,89 | 142,88 | 145,31 | 145,31 | 3.461 |
09 apr 2024 | 142,64 | 143,36 | 141,76 | 142,64 | 142,64 | 6.874 |
08 apr 2024 | 141,64 | 143,08 | 141,50 | 141,64 | 141,64 | 5.109 |
05 apr 2024 | 139,79 | 142,16 | 140,20 | 141,84 | 141,84 | 1.738 |
04 apr 2024 | 140,88 | 140,82 | 139,49 | 140,88 | 140,88 | 10.721 |
03 apr 2024 | 137,82 | 140,50 | 137,84 | 139,79 | 139,79 | 40.032 |
02 apr 2024 | 136,00 | 139,63 | 137,00 | 138,60 | 138,60 | 23.780 |
28 mar 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
27 mar 2024 | 138,29 | 138,67 | 137,60 | 136,80 | 136,80 | 11.908 |
26 mar 2024 | 140,00 | 138,81 | 136,40 | 136,80 | 136,80 | 19.378 |
25 mar 2024 | 136,80 | 137,00 | 136,00 | 136,80 | 136,80 | 5.414 |
22 mar 2024 | 135,69 | 137,20 | 136,00 | 135,69 | 135,69 | 9.926 |
22 mar 2024 | 12 Dividendo |
21 mar 2024 | 147,20 | 147,80 | 146,40 | 147,20 | 135,20 | 5.253 |
20 mar 2024 | 147,69 | 148,20 | 146,00 | 147,69 | 135,65 | 5.193 |
19 mar 2024 | 147,20 | 147,80 | 147,20 | 147,20 | 135,20 | 3.405 |
18 mar 2024 | 148,90 | 148,40 | 146,80 | 146,81 | 134,84 | 98.449 |
15 mar 2024 | 146,81 | 148,41 | 147,20 | 146,81 | 134,84 | 23.989 |
14 mar 2024 | 147,40 | 147,80 | 145,80 | 147,40 | 135,38 | 5.754 |
13 mar 2024 | 145,90 | 148,20 | 146,20 | 148,10 | 136,03 | 4.166 |
12 mar 2024 | 144,90 | 146,20 | 144,40 | 144,90 | 133,09 | 4.086 |
11 mar 2024 | 143,69 | 145,20 | 143,80 | 143,69 | 131,98 | 8.033 |
08 mar 2024 | 143,40 | 145,11 | 143,20 | 143,40 | 131,71 | 15.887 |
07 mar 2024 | 142,50 | 143,37 | 142,00 | 142,50 | 130,88 | 1.228 |
06 mar 2024 | 143,69 | 144,00 | 141,60 | 143,69 | 131,98 | 8.477 |
05 mar 2024 | 144,41 | 144,60 | 143,19 | 144,41 | 132,64 | 837 |
04 mar 2024 | 145,29 | 144,81 | 143,80 | 145,29 | 133,45 | 9.023 |
01 mar 2024 | 144,80 | 146,40 | 144,60 | 144,80 | 133,00 | 5.058 |
29 feb 2024 | 144,20 | 144,41 | 143,00 | 144,20 | 132,44 | 4.058 |
28 feb 2024 | 141,80 | 143,81 | 141,60 | 141,80 | 130,24 | 7.790 |
27 feb 2024 | 141,29 | 142,40 | 140,20 | 141,29 | 129,77 | 2.965 |
26 feb 2024 | 141,21 | 140,80 | 140,40 | 141,21 | 129,70 | 3.144 |
23 feb 2024 | 141,80 | 141,21 | 140,00 | 141,80 | 130,24 | 2.897 |
22 feb 2024 | 142,01 | 141,40 | 140,20 | 142,01 | 130,43 | 4.633 |
21 feb 2024 | 141,90 | 142,00 | 141,00 | 141,90 | 130,33 | 5.058 |
20 feb 2024 | 143,89 | 144,00 | 141,20 | 141,80 | 130,24 | 9.172 |
19 feb 2024 | 145,10 | 146,60 | 143,60 | 145,10 | 133,27 | 2.814 |
16 feb 2024 | 148,20 | 148,20 | 146,40 | 148,20 | 136,12 | 8.586 |
15 feb 2024 | 146,99 | 147,00 | 146,20 | 146,99 | 135,01 | 5.176 |
14 feb 2024 | 146,99 | 147,29 | 146,40 | 146,99 | 135,01 | 20.852 |
13 feb 2024 | 146,01 | 146,40 | 145,40 | 146,01 | 134,11 | 1.730 |
12 feb 2024 | 143,30 | 146,20 | 143,21 | 145,21 | 133,37 | 9.375 |
09 feb 2024 | 142,89 | 144,00 | 141,40 | 142,70 | 131,07 | 8.167 |
08 feb 2024 | 146,89 | 146,19 | 142,99 | 142,81 | 131,17 | 9.311 |
07 feb 2024 | 145,70 | 145,40 | 142,80 | 143,69 | 131,98 | 2.030 |
06 feb 2024 | 146,01 | 145,81 | 145,39 | 146,01 | 134,11 | 1.854 |
05 feb 2024 | 146,60 | 147,20 | 145,80 | 146,60 | 134,65 | 3.720 |
02 feb 2024 | 144,41 | 147,00 | 145,87 | 146,40 | 134,47 | 2.688 |
01 feb 2024 | 143,40 | 145,01 | 144,61 | 143,40 | 131,71 | 2.252 |
31 gen 2024 | 144,30 | 144,20 | 142,60 | 144,30 | 132,54 | 1.555 |
30 gen 2024 | 144,30 | 145,80 | 144,00 | 144,30 | 132,54 | 84 |
29 gen 2024 | 145,21 | 144,80 | 143,99 | 145,21 | 133,37 | 1.403 |
26 gen 2024 | 145,29 | 144,81 | 144,20 | 145,29 | 133,45 | 4.031 |
25 gen 2024 | 144,20 | 145,41 | 144,80 | 144,20 | 132,44 | 1.488 |
24 gen 2024 | 142,99 | 145,85 | 144,19 | 146,01 | 134,11 | 2.747 |
23 gen 2024 | 143,50 | 145,60 | 145,20 | 145,60 | 133,73 | 5.982 |
22 gen 2024 | 143,50 | 144,80 | 143,80 | 143,50 | 131,80 | 1.186 |
19 gen 2024 | 143,40 | 143,80 | 143,00 | 143,40 | 131,71 | 9.279 |
18 gen 2024 | 143,79 | 143,60 | 142,36 | 142,01 | 130,43 | 3.576 |
17 gen 2024 | 141,21 | 142,20 | 140,00 | 141,21 | 129,70 | 8.627 |
16 gen 2024 | 142,60 | 142,80 | 141,40 | 142,60 | 130,98 | 3.506 |
15 gen 2024 | 144,60 | 145,00 | 142,40 | 143,20 | 131,53 | 4.224 |
12 gen 2024 | 144,00 | 145,20 | 143,86 | 144,00 | 132,26 | 5.395 |
11 gen 2024 | 142,19 | 144,80 | 142,50 | 144,20 | 132,44 | 6.513 |
10 gen 2024 | 141,60 | 142,20 | 141,00 | 141,60 | 130,06 | 37.639 |
09 gen 2024 | 140,00 | 141,60 | 139,40 | 140,00 | 128,59 | 7.373 |
08 gen 2024 | 139,20 | 140,00 | 138,80 | 139,20 | 127,85 | 4.581 |
05 gen 2024 | 139,69 | 139,60 | 138,40 | 139,69 | 128,30 | 6.880 |
04 gen 2024 | 142,01 | 141,40 | 139,39 | 139,61 | 128,23 | 10.624 |
03 gen 2024 | 139,69 | 140,18 | 139,17 | 139,69 | 128,30 | 12.067 |
02 gen 2024 | 141,70 | 141,60 | 138,40 | 139,50 | 128,13 | 10.947 |
29 dic 2023 | 140,30 | 141,81 | 140,20 | 140,30 | 128,86 | 15.256 |
28 dic 2023 | 139,50 | 140,41 | 139,20 | 139,50 | 128,13 | 8.636 |
27 dic 2023 | 137,70 | 140,00 | 138,40 | 139,61 | 128,23 | 10.097 |
22 dic 2023 | 138,29 | 138,60 | 136,60 | 138,29 | 127,02 | 9.595 |
21 dic 2023 | 138,19 | 138,40 | 137,00 | 138,19 | 126,92 | 12.007 |
20 dic 2023 | 139,50 | 140,20 | 138,39 | 139,50 | 128,13 | 46.145 |
19 dic 2023 | 138,19 | 139,61 | 138,20 | 138,19 | 126,92 | 39.527 |
18 dic 2023 | 136,20 | 138,81 | 136,80 | 138,19 | 126,92 | 16.492 |
15 dic 2023 | 137,70 | 138,20 | 135,20 | 137,70 | 126,47 | 29.942 |
14 dic 2023 | 134,89 | 137,40 | 135,20 | 136,80 | 125,65 | 30.964 |
13 dic 2023 | 135,79 | 136,40 | 134,80 | 135,79 | 124,72 | 19.010 |
12 dic 2023 | 134,40 | 136,20 | 133,80 | 134,40 | 123,44 | 20.101 |
11 dic 2023 | 132,90 | 134,19 | 132,70 | 132,90 | 122,07 | 1.734 |
08 dic 2023 | 133,10 | 133,40 | 132,20 | 133,10 | 122,25 | 6.731 |
07 dic 2023 | 133,49 | 134,60 | 133,60 | 133,49 | 122,61 | 14.018 |
*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...