Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 114,09 | 114,12 | 111,39 | 112,50 | 112,50 | 7 |
23 apr 2024 | 110,61 | 113,75 | 109,84 | 113,75 | 113,75 | 439 |
22 apr 2024 | 108,29 | 110,79 | 107,68 | 110,79 | 110,79 | 660 |
19 apr 2024 | 110,09 | 112,40 | 109,44 | 109,44 | 109,44 | 235 |
18 apr 2024 | 113,25 | 115,72 | 113,25 | 115,72 | 115,72 | 72 |
17 apr 2024 | 119,55 | 120,50 | 115,37 | 116,14 | 116,14 | 5 |
16 apr 2024 | 120,80 | 120,80 | 118,79 | 118,82 | 118,82 | 140 |
15 apr 2024 | 123,35 | 124,92 | 121,86 | 121,86 | 121,86 | 36 |
12 apr 2024 | 128,03 | 128,03 | 123,67 | 124,08 | 124,08 | 25 |
11 apr 2024 | 124,41 | 126,33 | 124,24 | 126,33 | 126,33 | 24 |
10 apr 2024 | 124,95 | 127,40 | 124,95 | 126,17 | 126,17 | 116 |
09 apr 2024 | 129,70 | 130,97 | 128,18 | 129,50 | 129,50 | 3 |
08 apr 2024 | 129,98 | 130,00 | 127,88 | 127,93 | 127,93 | 9 |
05 apr 2024 | 128,39 | 129,88 | 128,38 | 129,25 | 129,25 | 32 |
04 apr 2024 | 134,92 | 134,96 | 133,47 | 133,47 | 133,47 | 107 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 129,28 | 129,28 | 129,26 | 129,26 | 129,26 | 2 |
28 mar 2024 | 131,11 | 132,33 | 131,03 | 131,78 | 131,78 | 97 |
27 mar 2024 | 126,49 | 131,68 | 126,49 | 131,68 | 131,68 | 36 |
26 mar 2024 | 125,64 | 127,34 | 124,89 | 126,46 | 126,46 | 23 |
25 mar 2024 | 125,28 | 127,12 | 125,28 | 126,15 | 126,15 | 2 |
22 mar 2024 | 127,00 | 127,50 | 125,16 | 125,16 | 125,16 | 2 |
21 mar 2024 | 127,12 | 131,97 | 127,12 | 128,82 | 128,82 | 181 |
20 mar 2024 | 119,32 | 122,55 | 119,28 | 122,55 | 122,55 | 33 |
19 mar 2024 | 118,51 | 120,73 | 117,76 | 120,73 | 120,73 | 191 |
18 mar 2024 | 124,25 | 124,25 | 120,31 | 120,76 | 120,76 | 43 |
15 mar 2024 | 122,28 | 122,68 | 121,27 | 122,41 | 122,41 | 102 |
14 mar 2024 | 124,25 | 124,37 | 122,14 | 122,14 | 122,14 | 65 |
13 mar 2024 | 128,79 | 128,79 | 123,90 | 125,35 | 125,35 | 124 |
12 mar 2024 | 128,20 | 129,20 | 127,51 | 129,20 | 129,20 | 12 |
11 mar 2024 | 126,61 | 127,39 | 126,00 | 127,07 | 127,07 | 113 |
08 mar 2024 | 134,41 | 134,41 | 131,47 | 131,56 | 131,56 | 97 |
07 mar 2024 | 130,24 | 133,55 | 129,28 | 133,02 | 133,02 | 137 |
06 mar 2024 | 126,96 | 129,31 | 126,71 | 128,42 | 128,42 | 482 |
05 mar 2024 | 124,70 | 125,70 | 123,67 | 124,87 | 124,87 | 9 |
04 mar 2024 | 127,50 | 128,21 | 126,72 | 127,17 | 127,17 | 12 |
01 mar 2024 | 122,73 | 127,61 | 121,89 | 127,61 | 127,61 | 86 |
29 feb 2024 | 120,55 | 122,17 | 120,55 | 121,95 | 121,95 | 26 |
28 feb 2024 | 117,29 | 119,70 | 117,29 | 118,65 | 118,65 | 2 |
27 feb 2024 | 120,87 | 122,71 | 119,58 | 119,58 | 119,58 | 72.493 |
26 feb 2024 | 120,50 | 122,84 | 120,50 | 121,83 | 121,83 | 10 |
23 feb 2024 | 123,35 | 123,35 | 120,10 | 120,10 | 120,10 | 112 |
23 feb 2024 | 0.22 Dividendo |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 117,05 | 118,00 | 116,96 | 117,17 | 117,17 | 42 |
20 feb 2024 | 121,49 | 121,49 | 118,88 | 118,88 | 118,88 | 118 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 123,99 | 126,76 | 122,10 | 126,76 | 126,76 | 228 |
15 feb 2024 | 122,10 | 123,66 | 122,08 | 123,44 | 123,44 | 3 |
14 feb 2024 | 119,40 | 121,19 | 119,40 | 121,19 | 121,19 | - |
13 feb 2024 | 115,16 | 115,66 | 115,16 | 115,58 | 115,58 | 237 |
12 feb 2024 | 119,65 | 122,91 | 118,99 | 121,00 | 121,00 | 151 |
09 feb 2024 | 116,15 | 120,29 | 116,15 | 119,52 | 119,52 | 374 |
08 feb 2024 | 110,96 | 114,13 | 109,60 | 114,13 | 114,13 | 18 |
07 feb 2024 | 107,38 | 108,61 | 106,38 | 107,97 | 107,97 | 125 |
06 feb 2024 | 109,13 | 109,45 | 108,14 | 108,14 | 108,14 | 5 |
05 feb 2024 | 108,04 | 108,06 | 107,98 | 108,04 | 108,04 | 8 |
02 feb 2024 | 107,19 | 107,38 | 107,19 | 107,38 | 107,38 | 236 |
01 feb 2024 | 106,84 | 106,84 | 106,84 | 106,84 | 106,84 | 8 |
31 gen 2024 | 107,86 | 107,86 | 107,86 | 107,86 | 107,86 | 37 |
30 gen 2024 | 110,77 | 110,77 | 110,56 | 110,65 | 110,65 | 5 |
29 gen 2024 | 109,82 | 109,97 | 109,82 | 109,97 | 109,97 | 1 |
26 gen 2024 | 110,71 | 111,01 | 110,03 | 110,05 | 110,05 | 7 |
25 gen 2024 | 114,83 | 114,83 | 113,30 | 113,30 | 113,30 | 94 |
24 gen 2024 | 112,61 | 115,22 | 111,95 | 113,38 | 113,38 | 119 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 109,94 | 109,94 | 109,51 | 109,67 | 109,67 | 222 |
19 gen 2024 | 105,31 | 107,01 | 104,61 | 107,01 | 107,01 | 951 |
18 gen 2024 | 103,95 | 104,75 | 103,58 | 103,83 | 103,83 | 149 |
17 gen 2024 | 100,32 | 100,59 | 98,98 | 99,29 | 99,29 | 255 |
16 gen 2024 | 100,63 | 102,00 | 100,00 | 102,00 | 102,00 | 216 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 104,67 | 104,67 | 101,43 | 101,43 | 101,43 | 188 |
11 gen 2024 | 102,86 | 103,18 | 102,86 | 102,86 | 102,86 | 53 |
10 gen 2024 | 103,62 | 103,82 | 102,65 | 103,56 | 103,56 | 130 |
09 gen 2024 | 101,60 | 102,37 | 99,29 | 102,37 | 102,37 | 92 |
08 gen 2024 | 101,54 | 101,54 | 101,54 | 101,54 | 101,54 | 62 |
05 gen 2024 | 98,31 | 98,31 | 98,02 | 98,02 | 98,02 | 3 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 97,95 | 98,99 | 97,29 | 98,99 | 98,99 | 218 |
02 gen 2024 | 100,00 | 100,98 | 100,00 | 100,98 | 100,98 | 54 |
29 dic 2023 | 104,12 | 104,12 | 102,33 | 102,33 | 102,33 | - |
28 dic 2023 | 104,11 | 105,32 | 104,11 | 105,32 | 105,32 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 100,79 | 101,27 | 100,01 | 100,24 | 100,24 | 270 |
21 dic 2023 | 97,89 | 97,91 | 97,89 | 97,91 | 97,91 | 2 |
20 dic 2023 | 97,12 | 98,63 | 97,10 | 98,63 | 98,63 | 128 |
19 dic 2023 | 97,78 | 98,29 | 97,78 | 98,29 | 98,29 | 3 |
18 dic 2023 | 96,49 | 96,49 | 95,33 | 95,45 | 95,45 | 80 |
15 dic 2023 | 93,02 | 94,53 | 92,11 | 93,85 | 93,85 | 492 |
14 dic 2023 | 91,65 | 98,32 | 91,65 | 97,77 | 97,77 | 173 |
13 dic 2023 | 85,61 | 86,84 | 85,61 | 86,66 | 86,66 | 11 |
12 dic 2023 | 85,52 | 86,61 | 85,52 | 86,61 | 86,61 | 205 |
11 dic 2023 | 84,65 | 86,08 | 83,80 | 86,08 | 86,08 | 44 |
08 dic 2023 | 84,31 | 84,31 | 83,60 | 84,14 | 84,14 | 3 |
07 dic 2023 | 82,29 | 82,95 | 81,89 | 82,95 | 82,95 | 11 |
06 dic 2023 | 82,00 | 83,31 | 82,00 | 82,81 | 82,81 | 16 |
05 dic 2023 | 83,46 | 83,46 | 81,10 | 81,10 | 81,10 | 301 |
04 dic 2023 | 83,20 | 83,33 | 82,34 | 82,34 | 82,34 | 30 |
01 dic 2023 | 82,24 | 83,75 | 82,24 | 83,66 | 83,66 | 183 |
*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...