Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 129,03 | 129,95 | 127,85 | 128,54 | 128,54 | 4 |
03 mag 2024 | 126,70 | 129,63 | 126,70 | 126,70 | 126,70 | 47 |
02 mag 2024 | 123,68 | 127,75 | 123,68 | 127,52 | 127,52 | 109 |
01 mag 2024 | 124,49 | 126,31 | 124,49 | 124,67 | 124,67 | 213 |
30 apr 2024 | 132,07 | 136,50 | 126,02 | 126,28 | 126,28 | 1.152 |
29 apr 2024 | 137,94 | 138,47 | 136,77 | 137,85 | 137,85 | 206 |
26 apr 2024 | 133,72 | 135,58 | 132,75 | 135,58 | 135,58 | 7 |
25 apr 2024 | 133,27 | 133,27 | 132,23 | 133,14 | 133,14 | 4 |
24 apr 2024 | 133,12 | 135,12 | 133,12 | 135,12 | 135,12 | 6 |
23 apr 2024 | 133,75 | 134,55 | 133,75 | 134,33 | 134,33 | 3 |
22 apr 2024 | 134,55 | 134,68 | 132,78 | 134,53 | 134,53 | 48 |
19 apr 2024 | 131,98 | 132,70 | 131,70 | 132,70 | 132,70 | 3 |
18 apr 2024 | 130,61 | 131,57 | 130,61 | 131,44 | 131,44 | 8 |
17 apr 2024 | 132,78 | 132,78 | 131,45 | 131,79 | 131,79 | 12 |
16 apr 2024 | 131,35 | 132,98 | 131,08 | 132,83 | 132,83 | 26 |
15 apr 2024 | 134,14 | 135,24 | 133,14 | 133,14 | 133,14 | 25 |
12 apr 2024 | 135,50 | 135,50 | 134,44 | 134,44 | 134,44 | 4 |
11 apr 2024 | 136,82 | 137,67 | 136,19 | 137,38 | 137,38 | 5 |
10 apr 2024 | 141,36 | 141,36 | 137,21 | 137,21 | 137,21 | 16 |
09 apr 2024 | 142,85 | 142,85 | 141,66 | 142,63 | 142,63 | 27 |
08 apr 2024 | 142,80 | 142,95 | 141,17 | 142,37 | 142,37 | 34 |
05 apr 2024 | 140,94 | 141,29 | 139,13 | 139,76 | 139,76 | 21 |
04 apr 2024 | 143,99 | 144,91 | 143,07 | 143,90 | 143,90 | 34 |
03 apr 2024 | 143,73 | 144,80 | 143,73 | 144,80 | 144,80 | 17 |
02 apr 2024 | 142,87 | 143,39 | 142,87 | 143,39 | 143,39 | 20 |
28 mar 2024 | 145,51 | 147,50 | 144,85 | 145,17 | 145,17 | 145 |
27 mar 2024 | 143,28 | 144,82 | 141,73 | 144,66 | 144,66 | 36 |
26 mar 2024 | 142,12 | 143,48 | 140,12 | 142,62 | 142,62 | 20 |
25 mar 2024 | 145,95 | 146,82 | 144,12 | 144,64 | 144,64 | 36 |
22 mar 2024 | 145,59 | 146,26 | 144,82 | 145,77 | 145,77 | 192 |
21 mar 2024 | 144,93 | 146,09 | 143,59 | 145,74 | 145,74 | 134 |
20 mar 2024 | 141,96 | 143,48 | 140,87 | 143,48 | 143,48 | 38 |
19 mar 2024 | 141,64 | 141,89 | 140,01 | 140,94 | 140,94 | 85 |
18 mar 2024 | 140,51 | 141,56 | 139,87 | 140,84 | 140,84 | 80 |
15 mar 2024 | 141,01 | 141,29 | 139,97 | 140,87 | 140,87 | 267 |
14 mar 2024 | 142,59 | 143,50 | 139,79 | 139,79 | 139,79 | 27 |
13 mar 2024 | 142,99 | 143,54 | 140,70 | 143,13 | 143,13 | 7 |
12 mar 2024 | 141,80 | 142,67 | 140,71 | 141,56 | 141,56 | 8 |
11 mar 2024 | 139,58 | 141,98 | 139,58 | 141,92 | 141,92 | 10 |
08 mar 2024 | 143,04 | 144,07 | 141,75 | 142,72 | 142,72 | 14 |
07 mar 2024 | 138,51 | 142,32 | 138,51 | 142,32 | 142,32 | 111 |
07 mar 2024 | 0.77 Dividendo |
06 mar 2024 | 140,53 | 140,53 | 139,07 | 139,62 | 138,85 | 16 |
05 mar 2024 | 138,87 | 140,91 | 137,96 | 140,85 | 140,07 | 125 |
04 mar 2024 | 136,81 | 138,18 | 135,67 | 138,18 | 137,42 | 12 |
01 mar 2024 | 136,96 | 137,49 | 136,29 | 136,48 | 135,73 | 34 |
29 feb 2024 | 137,53 | 138,36 | 135,19 | 136,50 | 135,75 | 14 |
28 feb 2024 | 135,43 | 136,63 | 134,35 | 136,63 | 135,88 | 27 |
27 feb 2024 | 135,94 | 136,39 | 135,07 | 135,86 | 135,11 | 112 |
26 feb 2024 | 134,95 | 135,76 | 134,13 | 134,14 | 133,40 | 25 |
23 feb 2024 | 135,52 | 136,15 | 135,04 | 136,00 | 135,25 | 61 |
22 feb 2024 | 136,39 | 137,54 | 135,92 | 136,31 | 135,56 | 138 |
21 feb 2024 | 135,04 | 136,05 | 134,56 | 135,10 | 134,35 | 116 |
20 feb 2024 | 135,84 | 136,36 | 134,90 | 135,58 | 134,83 | 443 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 134,66 | 137,74 | 134,66 | 137,17 | 136,41 | 82 |
15 feb 2024 | 136,82 | 137,81 | 135,95 | 136,99 | 136,23 | 23 |
14 feb 2024 | 134,86 | 135,29 | 133,57 | 134,68 | 133,94 | 4 |
13 feb 2024 | 135,07 | 135,13 | 132,50 | 132,55 | 131,82 | 1.368 |
12 feb 2024 | 134,60 | 138,00 | 134,50 | 138,00 | 137,24 | 775 |
09 feb 2024 | 132,33 | 135,05 | 132,33 | 135,05 | 134,31 | 5 |
08 feb 2024 | 132,63 | 132,86 | 130,38 | 132,86 | 132,13 | 13 |
07 feb 2024 | 136,62 | 136,62 | 132,65 | 132,89 | 132,16 | 16 |
06 feb 2024 | 127,26 | 135,77 | 127,26 | 135,02 | 134,28 | 10 |
05 feb 2024 | 135,06 | 135,06 | 133,80 | 134,51 | 133,77 | 3 |
02 feb 2024 | 136,66 | 136,66 | 133,99 | 134,68 | 133,94 | 25 |
01 feb 2024 | 133,93 | 135,22 | 133,83 | 133,83 | 133,09 | 4 |
31 gen 2024 | 134,99 | 135,87 | 133,79 | 135,35 | 134,60 | 1 |
30 gen 2024 | 134,07 | 136,01 | 134,07 | 134,91 | 134,17 | 539 |
29 gen 2024 | 132,40 | 136,95 | 132,40 | 133,20 | 132,47 | 1 |
26 gen 2024 | 132,58 | 134,63 | 131,14 | 131,14 | 130,42 | 17.774 |
25 gen 2024 | 130,19 | 131,92 | 130,19 | 130,94 | 130,22 | 23 |
24 gen 2024 | 132,76 | 132,76 | 130,22 | 130,61 | 129,89 | 25 |
23 gen 2024 | 131,70 | 132,52 | 130,70 | 130,77 | 130,05 | 7 |
22 gen 2024 | 132,16 | 133,36 | 129,92 | 129,92 | 129,20 | 11 |
19 gen 2024 | 130,00 | 131,25 | 130,00 | 131,25 | 130,53 | 10 |
18 gen 2024 | 133,30 | 133,30 | 129,42 | 129,42 | 128,71 | 37 |
17 gen 2024 | 130,27 | 131,52 | 130,27 | 130,86 | 130,14 | 249 |
16 gen 2024 | 129,74 | 132,76 | 129,74 | 132,49 | 131,76 | 40 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 133,96 | 136,32 | 131,36 | 131,65 | 130,92 | 44 |
11 gen 2024 | 133,92 | 135,85 | 133,34 | 133,76 | 133,02 | 19 |
10 gen 2024 | 135,46 | 135,72 | 133,63 | 133,69 | 132,95 | 126 |
09 gen 2024 | 137,26 | 137,26 | 135,26 | 135,26 | 134,51 | 49 |
08 gen 2024 | 135,63 | 136,09 | 135,63 | 136,09 | 135,34 | 7 |
05 gen 2024 | 136,46 | 136,46 | 135,83 | 135,83 | 135,08 | 16 |
04 gen 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 132,74 | 32 |
03 gen 2024 | 139,73 | 139,73 | 134,38 | 135,00 | 134,26 | 83 |
02 gen 2024 | 140,99 | 142,82 | 139,95 | 142,39 | 141,60 | 125 |
29 dic 2023 | 142,86 | 142,86 | 141,05 | 141,27 | 140,49 | 6 |
28 dic 2023 | 142,14 | 142,30 | 141,00 | 141,73 | 140,95 | 6 |
27 dic 2023 | 141,79 | 141,99 | 141,34 | 141,34 | 140,56 | 36 |
22 dic 2023 | 140,77 | 142,10 | 140,77 | 142,10 | 141,32 | 17.806 |
21 dic 2023 | 139,92 | 140,32 | 139,16 | 139,49 | 138,72 | 15 |
20 dic 2023 | 141,05 | 141,54 | 140,02 | 140,95 | 140,17 | 116 |
19 dic 2023 | 139,57 | 140,64 | 138,65 | 140,48 | 139,71 | 139 |
18 dic 2023 | 137,45 | 139,58 | 137,04 | 138,44 | 137,68 | 102 |
15 dic 2023 | 139,57 | 139,57 | 137,18 | 137,18 | 136,42 | 9 |
14 dic 2023 | 135,61 | 138,78 | 133,05 | 138,50 | 137,74 | 34 |
13 dic 2023 | 131,84 | 132,87 | 128,57 | 128,57 | 127,86 | 79 |
*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...