Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 109,70 | 109,80 | 109,06 | 109,06 | 109,06 | 52 |
09 mag 2024 | 108,44 | 108,85 | 108,29 | 108,85 | 108,85 | 41 |
08 mag 2024 | 107,31 | 108,08 | 107,31 | 108,08 | 108,08 | 1.127 |
07 mag 2024 | 108,62 | 109,28 | 108,57 | 108,98 | 108,98 | 318 |
03 mag 2024 | 107,91 | 108,04 | 107,91 | 108,01 | 108,01 | 599 |
02 mag 2024 | 105,83 | 105,83 | 105,00 | 105,44 | 105,44 | 1.801 |
01 mag 2024 | 104,60 | 104,85 | 104,53 | 104,85 | 104,85 | 128 |
30 apr 2024 | 105,63 | 105,88 | 105,07 | 105,07 | 105,07 | 735 |
29 apr 2024 | 106,11 | 106,49 | 106,06 | 106,49 | 106,49 | 913 |
26 apr 2024 | 105,00 | 106,01 | 105,00 | 106,01 | 106,01 | 3 |
25 apr 2024 | 104,80 | 104,80 | 103,92 | 104,42 | 104,42 | 403 |
24 apr 2024 | 105,87 | 106,02 | 105,14 | 105,39 | 105,39 | 2.550 |
23 apr 2024 | 104,10 | 105,83 | 104,10 | 105,83 | 105,83 | 361 |
22 apr 2024 | 103,73 | 103,73 | 103,48 | 103,48 | 103,48 | 66 |
19 apr 2024 | 102,12 | 103,32 | 101,85 | 103,32 | 103,32 | 128 |
18 apr 2024 | 102,49 | 103,08 | 102,43 | 103,08 | 103,08 | 131 |
17 apr 2024 | 103,52 | 103,73 | 102,51 | 102,93 | 102,93 | 302 |
16 apr 2024 | 102,86 | 103,14 | 102,22 | 103,14 | 103,14 | 16 |
15 apr 2024 | 104,96 | 105,06 | 104,48 | 104,48 | 104,48 | 18 |
12 apr 2024 | 105,46 | 105,62 | 105,46 | 105,62 | 105,62 | 1 |
11 apr 2024 | 105,51 | 106,23 | 105,43 | 105,75 | 105,75 | 4.610 |
10 apr 2024 | 106,14 | 106,68 | 105,43 | 105,43 | 105,43 | 1.348 |
09 apr 2024 | 108,71 | 108,79 | 108,51 | 108,51 | 108,51 | 142 |
08 apr 2024 | 108,24 | 108,64 | 107,99 | 108,64 | 108,64 | 2.144 |
05 apr 2024 | 107,01 | 107,61 | 106,93 | 107,61 | 107,61 | 188 |
04 apr 2024 | 109,25 | 109,44 | 108,48 | 108,48 | 108,48 | 510 |
03 apr 2024 | 107,25 | 108,32 | 107,14 | 108,32 | 108,32 | 723 |
02 apr 2024 | 108,47 | 108,47 | 106,91 | 106,91 | 106,91 | 1.658 |
28 mar 2024 | 110,20 | 111,11 | 110,07 | 110,63 | 110,63 | 530 |
27 mar 2024 | 108,08 | 109,49 | 108,08 | 109,49 | 109,49 | 1.410 |
26 mar 2024 | 108,20 | 108,20 | 107,59 | 107,59 | 107,59 | 1 |
25 mar 2024 | 108,15 | 108,36 | 107,95 | 107,95 | 107,95 | 1 |
22 mar 2024 | 109,24 | 109,26 | 108,46 | 108,46 | 108,46 | 103 |
21 mar 2024 | 108,48 | 109,02 | 108,44 | 109,02 | 109,02 | 14 |
21 mar 2024 | 0.326291 Dividendo |
20 mar 2024 | 106,12 | 107,68 | 105,97 | 107,68 | 107,35 | 203 |
19 mar 2024 | 105,32 | 106,62 | 105,28 | 106,51 | 106,19 | 582 |
18 mar 2024 | 106,30 | 106,41 | 105,79 | 106,25 | 105,93 | 179 |
15 mar 2024 | 105,80 | 106,28 | 105,70 | 105,95 | 105,63 | 308 |
14 mar 2024 | 107,06 | 107,13 | 106,04 | 106,04 | 105,72 | 118 |
13 mar 2024 | 107,71 | 107,78 | 107,25 | 107,78 | 107,45 | 6.401 |
12 mar 2024 | 107,80 | 107,80 | 106,86 | 106,86 | 106,54 | 7.924 |
11 mar 2024 | 107,87 | 107,87 | 107,07 | 107,37 | 107,04 | 67 |
08 mar 2024 | 108,95 | 109,23 | 108,86 | 109,23 | 108,90 | 999 |
07 mar 2024 | 108,26 | 108,39 | 108,03 | 108,03 | 107,70 | 56 |
06 mar 2024 | 107,17 | 107,57 | 107,07 | 107,07 | 106,74 | 703 |
05 mar 2024 | 106,31 | 107,72 | 106,31 | 107,38 | 107,05 | 1.204 |
04 mar 2024 | 108,13 | 108,17 | 107,52 | 107,69 | 107,37 | 2 |
01 mar 2024 | 107,55 | 107,81 | 106,72 | 107,65 | 107,32 | 179 |
29 feb 2024 | 107,84 | 108,17 | 107,29 | 107,29 | 106,96 | 26 |
28 feb 2024 | 106,49 | 107,31 | 106,30 | 107,31 | 106,98 | 205 |
27 feb 2024 | 106,40 | 107,45 | 106,40 | 107,22 | 106,90 | 4.311 |
26 feb 2024 | 106,50 | 107,06 | 106,37 | 106,86 | 106,54 | 34 |
23 feb 2024 | 106,24 | 106,72 | 106,00 | 106,72 | 106,40 | 302 |
22 feb 2024 | 106,44 | 106,44 | 105,93 | 105,93 | 105,61 | 8.619 |
21 feb 2024 | 105,74 | 106,06 | 105,62 | 105,67 | 105,35 | 1.269 |
20 feb 2024 | 106,18 | 106,70 | 105,99 | 106,64 | 106,32 | 119 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 107,66 | 108,21 | 106,89 | 108,20 | 107,87 | 3.007 |
15 feb 2024 | 106,70 | 108,56 | 106,70 | 108,56 | 108,23 | 95 |
14 feb 2024 | 105,16 | 105,41 | 105,02 | 105,26 | 104,94 | 21 |
13 feb 2024 | 104,79 | 104,79 | 104,20 | 104,20 | 103,88 | 832 |
12 feb 2024 | 106,19 | 107,90 | 106,19 | 107,90 | 107,57 | 710 |
09 feb 2024 | 104,64 | 105,95 | 104,40 | 105,95 | 105,63 | 4.907 |
08 feb 2024 | 103,31 | 103,94 | 103,31 | 103,71 | 103,39 | 113 |
07 feb 2024 | 102,89 | 103,85 | 102,89 | 103,22 | 102,91 | 402 |
06 feb 2024 | 103,43 | 103,68 | 102,84 | 103,43 | 103,12 | 7.502 |
05 feb 2024 | 103,59 | 103,64 | 102,35 | 103,32 | 103,01 | 82 |
02 feb 2024 | 105,23 | 105,23 | 103,77 | 103,79 | 103,48 | 4.403 |
01 feb 2024 | 104,45 | 104,87 | 103,45 | 104,87 | 104,55 | 4.717 |
31 gen 2024 | 106,32 | 106,43 | 105,74 | 105,91 | 105,59 | 697 |
30 gen 2024 | 106,79 | 106,79 | 106,68 | 106,68 | 106,36 | 1 |
29 gen 2024 | 106,08 | 106,36 | 105,85 | 106,36 | 106,03 | 4.588 |
26 gen 2024 | 106,52 | 106,52 | 105,87 | 106,00 | 105,68 | 397 |
25 gen 2024 | 106,50 | 106,50 | 105,10 | 105,10 | 104,78 | 223 |
24 gen 2024 | 107,05 | 107,05 | 105,35 | 105,35 | 105,03 | 147.286 |
23 gen 2024 | 107,35 | 107,46 | 105,69 | 105,72 | 105,40 | 143 |
22 gen 2024 | 105,20 | 106,15 | 105,14 | 105,94 | 105,62 | 341 |
19 gen 2024 | 103,04 | 104,00 | 102,72 | 103,61 | 103,29 | 5.179 |
18 gen 2024 | 103,05 | 103,21 | 102,41 | 102,46 | 102,15 | 139 |
17 gen 2024 | 101,75 | 102,37 | 101,53 | 102,21 | 101,90 | 80 |
16 gen 2024 | 103,76 | 103,76 | 103,08 | 103,34 | 103,03 | 4.322 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 105,66 | 105,85 | 104,09 | 104,09 | 103,77 | 40 |
11 gen 2024 | 104,83 | 104,87 | 103,61 | 103,79 | 103,48 | 31 |
10 gen 2024 | 104,79 | 105,02 | 104,67 | 105,01 | 104,69 | 24 |
09 gen 2024 | 104,63 | 105,16 | 104,63 | 105,14 | 104,82 | 169 |
08 gen 2024 | 104,36 | 104,45 | 104,26 | 104,36 | 104,05 | 3 |
05 gen 2024 | 103,96 | 103,99 | 103,96 | 103,98 | 103,67 | 2 |
04 gen 2024 | 105,21 | 105,23 | 104,86 | 104,88 | 104,56 | 8 |
03 gen 2024 | 107,08 | 107,08 | 105,81 | 105,81 | 105,49 | 192 |
02 gen 2024 | 107,61 | 108,62 | 107,07 | 108,62 | 108,29 | 221 |
29 dic 2023 | 109,54 | 109,55 | 108,39 | 108,39 | 108,06 | 14 |
28 dic 2023 | 109,52 | 110,04 | 109,50 | 109,73 | 109,40 | 65.090 |
27 dic 2023 | 109,95 | 110,08 | 109,86 | 109,86 | 109,53 | 782 |
22 dic 2023 | 108,21 | 108,95 | 108,21 | 108,95 | 108,62 | 1 |
21 dic 2023 | 107,00 | 107,28 | 107,00 | 107,26 | 106,93 | 36 |
20 dic 2023 | 107,65 | 108,55 | 107,42 | 108,51 | 108,18 | 45 |
20 dic 2023 | 0.282675 Dividendo |
19 dic 2023 | 106,73 | 107,88 | 106,63 | 107,83 | 107,22 | 30 |
*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...