Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 106,48 | 106,55 | 106,21 | 106,31 | 106,31 | 2.554 |
02 mag 2024 | 105,11 | 105,35 | 105,01 | 105,35 | 105,35 | 1.249 |
01 mag 2024 | 104,92 | 104,92 | 104,77 | 104,77 | 104,77 | 1.713 |
30 apr 2024 | 105,22 | 105,29 | 105,12 | 105,27 | 105,27 | 1.709 |
29 apr 2024 | 105,52 | 105,61 | 105,39 | 105,61 | 105,61 | 1.232 |
26 apr 2024 | 104,93 | 105,23 | 104,93 | 105,10 | 105,10 | 2.071 |
25 apr 2024 | 104,37 | 104,72 | 104,20 | 104,72 | 104,72 | 2.839 |
24 apr 2024 | 105,26 | 105,26 | 104,75 | 104,96 | 104,96 | 7.923 |
23 apr 2024 | 105,19 | 105,72 | 105,08 | 105,72 | 105,72 | 2.127 |
22 apr 2024 | 104,99 | 105,29 | 104,94 | 105,29 | 105,29 | 404.547 |
19 apr 2024 | 105,30 | 105,30 | 105,01 | 105,12 | 105,12 | 2.867 |
18 apr 2024 | 105,22 | 105,22 | 104,78 | 104,78 | 104,78 | 104.793 |
17 apr 2024 | 105,13 | 105,13 | 104,92 | 104,92 | 104,92 | 1.193 |
16 apr 2024 | 104,51 | 104,56 | 104,27 | 104,56 | 104,56 | 33 |
15 apr 2024 | 105,46 | 105,49 | 105,03 | 105,04 | 105,04 | 3.238 |
12 apr 2024 | 106,33 | 106,33 | 106,07 | 106,10 | 106,10 | 4.678 |
11 apr 2024 | 106,40 | 106,40 | 105,67 | 105,67 | 105,67 | 823 |
10 apr 2024 | 106,66 | 106,74 | 106,46 | 106,57 | 106,57 | 2.451 |
09 apr 2024 | 107,47 | 107,47 | 107,44 | 107,46 | 107,46 | 1.034 |
08 apr 2024 | 106,96 | 107,11 | 106,89 | 107,01 | 107,01 | 5.089 |
05 apr 2024 | 107,76 | 108,02 | 107,02 | 107,19 | 107,19 | 4.375 |
04 apr 2024 | 107,75 | 107,77 | 107,43 | 107,43 | 107,43 | 100.272 |
03 apr 2024 | 107,31 | 107,41 | 106,82 | 107,41 | 107,41 | 210.332 |
02 apr 2024 | 106,94 | 107,22 | 106,80 | 107,22 | 107,22 | 3.269 |
01 apr 2024 | 0.41072 Dividendo |
28 mar 2024 | 108,67 | 109,15 | 108,67 | 109,00 | 108,59 | 18.087 |
27 mar 2024 | 108,40 | 108,74 | 108,40 | 108,74 | 108,33 | 376.427 |
26 mar 2024 | 108,42 | 108,48 | 108,25 | 108,25 | 107,84 | 1.539 |
25 mar 2024 | 108,62 | 108,67 | 108,44 | 108,44 | 108,03 | 144 |
22 mar 2024 | 108,93 | 108,93 | 108,69 | 108,73 | 108,32 | 2.248 |
21 mar 2024 | 108,47 | 108,47 | 108,23 | 108,26 | 107,85 | 73.729 |
20 mar 2024 | 108,02 | 108,02 | 107,60 | 107,60 | 107,19 | 106 |
19 mar 2024 | 107,81 | 107,96 | 107,80 | 107,94 | 107,53 | 46.478 |
18 mar 2024 | 107,87 | 107,91 | 107,72 | 107,72 | 107,31 | 214 |
15 mar 2024 | 107,69 | 107,77 | 107,69 | 107,76 | 107,35 | 2.810 |
14 mar 2024 | 108,21 | 108,23 | 107,85 | 107,85 | 107,44 | 14.102 |
13 mar 2024 | 108,67 | 108,87 | 108,64 | 108,75 | 108,35 | 23.283 |
12 mar 2024 | 108,90 | 108,90 | 108,61 | 108,61 | 108,21 | 1.061 |
11 mar 2024 | 109,09 | 109,14 | 108,89 | 108,90 | 108,49 | 418 |
08 mar 2024 | 109,15 | 109,21 | 109,13 | 109,14 | 108,73 | 125.001 |
07 mar 2024 | 108,72 | 108,80 | 108,68 | 108,80 | 108,39 | 19 |
06 mar 2024 | 108,53 | 108,71 | 108,53 | 108,71 | 108,30 | 2.003 |
05 mar 2024 | 108,25 | 108,47 | 108,15 | 108,15 | 107,74 | 63 |
04 mar 2024 | 107,64 | 107,72 | 107,64 | 107,72 | 107,32 | 343 |
01 mar 2024 | 107,09 | 107,42 | 106,81 | 107,42 | 107,02 | 1.171 |
01 mar 2024 | 0.393216 Dividendo |
29 feb 2024 | 107,72 | 108,12 | 107,65 | 107,69 | 106,90 | 2.285 |
28 feb 2024 | 107,52 | 107,57 | 107,42 | 107,53 | 106,73 | 1.039 |
27 feb 2024 | 107,66 | 107,82 | 107,63 | 107,80 | 107,00 | 283 |
26 feb 2024 | 108,08 | 108,09 | 107,82 | 107,82 | 107,02 | 18 |
23 feb 2024 | 107,75 | 108,16 | 107,75 | 108,16 | 107,36 | 139 |
22 feb 2024 | 107,73 | 107,73 | 107,70 | 107,70 | 106,90 | 3.278 |
21 feb 2024 | 107,92 | 107,92 | 107,81 | 107,81 | 107,01 | 710 |
20 feb 2024 | 107,81 | 107,88 | 107,69 | 107,88 | 107,08 | 117 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 107,32 | 107,41 | 107,31 | 107,41 | 106,61 | 161 |
15 feb 2024 | 108,12 | 108,12 | 107,92 | 107,92 | 107,12 | 1.901 |
14 feb 2024 | 107,18 | 107,28 | 107,14 | 107,28 | 106,48 | 19.956 |
13 feb 2024 | 107,21 | 107,30 | 107,10 | 107,24 | 106,45 | 40.501 |
12 feb 2024 | 108,31 | 108,31 | 108,06 | 108,07 | 107,27 | 50.572 |
09 feb 2024 | 108,15 | 108,17 | 108,10 | 108,17 | 107,37 | 461.591 |
08 feb 2024 | 108,45 | 108,45 | 108,40 | 108,40 | 107,60 | 4.502 |
07 feb 2024 | 109,23 | 109,23 | 108,86 | 108,86 | 108,05 | 4 |
06 feb 2024 | 109,06 | 109,25 | 109,06 | 109,25 | 108,44 | 70 |
05 feb 2024 | 108,81 | 108,83 | 108,36 | 108,60 | 107,80 | 103 |
02 feb 2024 | 109,48 | 109,58 | 109,25 | 109,26 | 108,45 | 798 |
01 feb 2024 | 110,47 | 110,84 | 110,17 | 110,84 | 110,02 | 1.913 |
01 feb 2024 | 0.3886 Dividendo |
31 gen 2024 | 110,32 | 110,53 | 110,29 | 110,39 | 109,19 | 102.321 |
30 gen 2024 | 109,81 | 109,81 | 109,40 | 109,57 | 108,38 | 385.574 |
29 gen 2024 | 109,22 | 109,55 | 109,22 | 109,43 | 108,24 | 914.107 |
26 gen 2024 | 109,43 | 109,45 | 109,20 | 109,20 | 108,01 | 335 |
25 gen 2024 | 109,26 | 109,42 | 109,11 | 109,11 | 107,92 | 92.033 |
24 gen 2024 | 109,45 | 109,45 | 109,11 | 109,11 | 107,92 | 19 |
23 gen 2024 | 109,03 | 109,05 | 108,79 | 108,79 | 107,61 | 173.221 |
22 gen 2024 | 109,53 | 109,53 | 109,35 | 109,35 | 108,16 | 285 |
19 gen 2024 | 108,81 | 108,84 | 108,49 | 108,71 | 107,53 | 128.152 |
18 gen 2024 | 109,29 | 109,29 | 108,86 | 108,88 | 107,70 | 36 |
17 gen 2024 | 109,03 | 109,07 | 108,75 | 108,80 | 107,62 | 1.118 |
16 gen 2024 | 109,89 | 109,91 | 109,29 | 109,29 | 108,10 | 2.652 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 110,56 | 110,56 | 110,24 | 110,29 | 109,09 | 63 |
11 gen 2024 | 109,58 | 109,97 | 109,50 | 109,57 | 108,38 | 237.415 |
10 gen 2024 | 109,85 | 110,10 | 109,59 | 109,59 | 108,39 | 163.850 |
09 gen 2024 | 109,32 | 109,42 | 109,32 | 109,42 | 108,22 | 3 |
08 gen 2024 | 108,80 | 109,43 | 108,80 | 109,38 | 108,19 | 62.303 |
05 gen 2024 | 108,70 | 109,33 | 108,68 | 109,33 | 108,14 | 151 |
04 gen 2024 | 109,00 | 109,06 | 109,00 | 109,06 | 107,87 | 80 |
03 gen 2024 | 109,10 | 109,33 | 109,01 | 109,33 | 108,14 | 91 |
02 gen 2024 | 109,94 | 110,14 | 109,94 | 110,04 | 108,85 | 114 |
29 dic 2023 | 110,69 | 110,84 | 110,66 | 110,66 | 109,45 | 3.602 |
28 dic 2023 | 111,21 | 111,36 | 110,99 | 110,99 | 109,78 | 598 |
27 dic 2023 | 110,90 | 111,29 | 110,79 | 111,29 | 110,08 | 5.535 |
22 dic 2023 | 109,93 | 110,49 | 109,93 | 110,13 | 108,93 | 7.594 |
21 dic 2023 | 110,04 | 110,68 | 110,04 | 110,18 | 108,98 | 1.927 |
20 dic 2023 | 110,01 | 110,70 | 110,00 | 110,16 | 108,96 | 1.282 |
19 dic 2023 | 109,80 | 110,33 | 109,80 | 110,19 | 108,99 | 2.552 |
18 dic 2023 | 110,23 | 110,23 | 109,93 | 109,93 | 108,73 | 929 |
15 dic 2023 | 110,33 | 110,55 | 110,23 | 110,23 | 109,03 | 2.325 |
14 dic 2023 | 110,26 | 110,55 | 110,24 | 110,55 | 109,35 | 158 |
*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...