Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 143,32 | 146,32 | 144,00 | 146,32 | 146,32 | 2.930 |
29 apr 2024 | 141,70 | 143,52 | 141,08 | 143,52 | 143,52 | 1.054 |
26 apr 2024 | 142,09 | 143,25 | 141,99 | 142,49 | 142,49 | 4.163 |
25 apr 2024 | 141,25 | 142,48 | 140,96 | 141,60 | 141,60 | 3.296 |
24 apr 2024 | 140,96 | 142,00 | 139,88 | 141,34 | 141,34 | 8.731 |
23 apr 2024 | 142,25 | 142,78 | 141,22 | 142,00 | 142,00 | 3.331 |
22 apr 2024 | 140,43 | 142,70 | 140,00 | 141,52 | 141,52 | 14.429 |
19 apr 2024 | 140,30 | 140,45 | 139,72 | 139,85 | 139,85 | 7.158 |
18 apr 2024 | 140,67 | 141,20 | 139,58 | 140,13 | 140,13 | 8.384 |
17 apr 2024 | 142,17 | 141,84 | 140,24 | 140,69 | 140,69 | 8.733 |
16 apr 2024 | 141,21 | 141,76 | 139,80 | 140,28 | 140,28 | 8.514 |
15 apr 2024 | 141,49 | 142,02 | 140,98 | 141,48 | 141,48 | 4.388 |
12 apr 2024 | 142,48 | 142,80 | 141,52 | 142,42 | 142,42 | 9.056 |
11 apr 2024 | 145,27 | 143,90 | 141,86 | 143,04 | 143,04 | 12.323 |
10 apr 2024 | 142,83 | 144,89 | 142,88 | 144,52 | 144,52 | 3.461 |
09 apr 2024 | 142,64 | 143,36 | 141,76 | 142,60 | 142,60 | 6.874 |
08 apr 2024 | 141,64 | 143,08 | 141,50 | 142,78 | 142,78 | 5.109 |
05 apr 2024 | 139,79 | 142,16 | 140,20 | 141,04 | 141,04 | 1.738 |
04 apr 2024 | 140,88 | 140,82 | 139,49 | 139,50 | 139,50 | 10.721 |
03 apr 2024 | 137,82 | 140,50 | 137,84 | 139,59 | 139,59 | 40.032 |
02 apr 2024 | 136,00 | 139,63 | 137,00 | 138,01 | 138,01 | 23.780 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 138,29 | 138,67 | 137,60 | 137,80 | 137,80 | 11.908 |
26 mar 2024 | 140,00 | 138,81 | 136,40 | 138,80 | 138,80 | 19.378 |
25 mar 2024 | 136,80 | 137,00 | 136,00 | 136,33 | 136,33 | 5.414 |
22 mar 2024 | 135,69 | 137,20 | 136,00 | 136,44 | 136,44 | 9.926 |
22 mar 2024 | 12 Dividendo |
21 mar 2024 | 147,20 | 147,80 | 146,40 | 147,32 | 135,32 | 5.253 |
20 mar 2024 | 147,69 | 148,20 | 146,00 | 147,23 | 135,24 | 5.193 |
19 mar 2024 | 147,20 | 147,80 | 147,20 | 147,40 | 135,39 | 3.405 |
18 mar 2024 | 148,90 | 148,40 | 146,80 | 147,40 | 135,39 | 98.449 |
15 mar 2024 | 146,81 | 148,40 | 147,39 | 148,39 | 136,30 | 1.027 |
14 mar 2024 | 147,40 | 147,80 | 145,80 | 146,61 | 134,67 | 5.754 |
13 mar 2024 | 145,90 | 148,20 | 146,20 | 147,61 | 135,59 | 4.166 |
12 mar 2024 | 144,90 | 146,20 | 144,40 | 146,01 | 134,12 | 2.682 |
11 mar 2024 | 143,69 | 145,20 | 143,80 | 144,65 | 132,87 | 8.033 |
08 mar 2024 | 143,40 | 144,81 | 143,20 | 144,70 | 132,91 | 12.775 |
07 mar 2024 | 142,50 | 143,37 | 142,00 | 143,37 | 131,70 | 1.228 |
06 mar 2024 | 143,69 | 144,00 | 141,60 | 143,17 | 131,51 | 8.477 |
05 mar 2024 | 144,41 | 144,60 | 143,19 | 143,60 | 131,90 | 837 |
04 mar 2024 | 145,29 | 144,81 | 143,80 | 144,81 | 133,02 | 9.023 |
01 mar 2024 | 144,80 | 146,40 | 144,60 | 145,00 | 133,19 | 5.058 |
29 feb 2024 | 144,20 | 144,41 | 143,00 | 144,41 | 132,65 | 4.058 |
28 feb 2024 | 141,80 | 143,81 | 141,60 | 143,81 | 132,10 | 7.790 |
27 feb 2024 | 141,29 | 142,40 | 140,20 | 141,81 | 130,26 | 2.965 |
26 feb 2024 | 141,21 | 140,80 | 140,40 | 140,61 | 129,16 | 3.144 |
23 feb 2024 | 141,80 | 141,21 | 140,00 | 141,20 | 129,70 | 2.897 |
22 feb 2024 | 142,01 | 141,40 | 140,20 | 141,01 | 129,53 | 4.633 |
21 feb 2024 | 141,90 | 142,00 | 141,00 | 141,40 | 129,88 | 5.058 |
20 feb 2024 | 143,89 | 144,00 | 141,20 | 142,60 | 130,98 | 9.172 |
19 feb 2024 | 145,10 | 146,60 | 143,60 | 143,80 | 132,09 | 2.814 |
16 feb 2024 | 148,20 | 148,20 | 146,40 | 147,55 | 135,53 | 8.586 |
15 feb 2024 | 146,99 | 147,00 | 146,20 | 146,81 | 134,86 | 5.176 |
14 feb 2024 | 146,99 | 147,29 | 146,40 | 146,91 | 134,95 | 20.852 |
13 feb 2024 | 146,01 | 146,40 | 145,40 | 146,21 | 134,30 | 1.730 |
12 feb 2024 | 143,30 | 146,20 | 143,21 | 144,97 | 133,16 | 9.375 |
09 feb 2024 | 142,89 | 144,00 | 141,40 | 143,01 | 131,36 | 8.167 |
08 feb 2024 | 146,89 | 146,19 | 142,99 | 143,35 | 131,67 | 9.311 |
07 feb 2024 | 145,70 | 143,60 | 142,80 | 142,99 | 131,34 | 1.893 |
06 feb 2024 | 146,01 | 145,81 | 145,39 | 145,60 | 133,74 | 1.854 |
05 feb 2024 | 146,60 | 147,20 | 145,80 | 146,21 | 134,30 | 3.720 |
02 feb 2024 | 144,41 | 146,40 | 146,20 | 146,40 | 134,48 | 456 |
01 feb 2024 | 143,40 | 145,00 | 145,00 | 145,00 | 133,19 | 1 |
31 gen 2024 | 144,30 | 144,20 | 142,60 | 143,40 | 131,72 | 1.555 |
30 gen 2024 | 144,30 | 145,80 | 144,00 | 144,92 | 133,12 | 84 |
29 gen 2024 | 145,21 | 144,80 | 143,99 | 144,12 | 132,38 | 1.403 |
26 gen 2024 | 145,29 | 144,81 | 144,20 | 144,81 | 133,02 | 4.031 |
25 gen 2024 | 144,20 | 145,41 | 144,80 | 145,40 | 133,56 | 1.488 |
24 gen 2024 | 142,99 | 145,85 | 144,19 | 144,93 | 133,13 | 2.747 |
23 gen 2024 | 143,50 | 145,60 | 145,20 | 145,29 | 133,45 | 5.982 |
22 gen 2024 | 143,50 | 144,80 | 143,80 | 144,21 | 132,47 | 1.186 |
19 gen 2024 | 143,40 | 143,80 | 143,00 | 143,29 | 131,62 | 9.279 |
18 gen 2024 | 143,79 | 143,60 | 142,36 | 142,80 | 131,17 | 3.576 |
17 gen 2024 | 141,21 | 142,20 | 140,00 | 140,58 | 129,13 | 8.627 |
16 gen 2024 | 142,60 | 142,80 | 141,40 | 141,58 | 130,05 | 3.506 |
15 gen 2024 | 145,21 | 145,00 | 142,40 | 143,92 | 132,20 | 4.224 |
12 gen 2024 | 144,00 | 145,20 | 143,86 | 144,20 | 132,45 | 5.395 |
11 gen 2024 | 142,19 | 144,80 | 142,50 | 143,40 | 131,72 | 6.513 |
10 gen 2024 | 141,60 | 142,20 | 141,00 | 142,20 | 130,62 | 37.639 |
09 gen 2024 | 140,00 | 141,60 | 139,40 | 140,05 | 128,64 | 7.373 |
08 gen 2024 | 139,20 | 140,00 | 138,80 | 139,31 | 127,96 | 4.581 |
05 gen 2024 | 139,69 | 139,60 | 138,40 | 138,93 | 127,61 | 6.880 |
04 gen 2024 | 142,01 | 141,40 | 139,39 | 139,40 | 128,04 | 10.624 |
03 gen 2024 | 139,69 | 140,18 | 139,17 | 139,20 | 127,86 | 12.067 |
02 gen 2024 | 141,70 | 141,60 | 138,40 | 139,40 | 128,05 | 10.947 |
29 dic 2023 | 140,30 | 141,81 | 140,20 | 141,01 | 129,52 | 15.256 |
28 dic 2023 | 139,50 | 140,41 | 139,20 | 139,67 | 128,29 | 8.636 |
27 dic 2023 | 137,70 | 140,00 | 138,40 | 140,00 | 128,60 | 5.547 |
22 dic 2023 | 138,29 | 138,60 | 136,60 | 137,60 | 126,39 | 9.595 |
21 dic 2023 | 138,19 | 138,40 | 137,00 | 137,68 | 126,47 | 12.007 |
20 dic 2023 | 139,50 | 140,20 | 138,39 | 138,40 | 127,13 | 46.145 |
19 dic 2023 | 138,19 | 139,61 | 138,20 | 139,03 | 127,71 | 39.527 |
18 dic 2023 | 136,20 | 138,81 | 136,80 | 138,27 | 127,01 | 16.492 |
15 dic 2023 | 137,70 | 138,20 | 135,20 | 135,20 | 124,19 | 29.942 |
14 dic 2023 | 134,89 | 137,40 | 135,20 | 136,42 | 125,31 | 30.964 |
13 dic 2023 | 135,79 | 136,40 | 134,80 | 135,02 | 124,03 | 8.579 |
12 dic 2023 | 134,40 | 136,20 | 133,80 | 134,40 | 123,45 | 20.101 |
11 dic 2023 | 132,90 | 134,19 | 132,70 | 133,16 | 122,31 | 1.734 |
08 dic 2023 | 133,10 | 133,40 | 132,20 | 133,40 | 122,53 | 6.731 |
07 dic 2023 | 133,49 | 134,60 | 133,60 | 133,68 | 122,80 | 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...