Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 124,48 | 125,19 | 123,85 | 124,57 | 124,57 | 170 |
16 apr 2024 | 126,45 | 126,45 | 124,36 | 124,85 | 124,85 | 117 |
15 apr 2024 | 129,34 | 129,39 | 126,70 | 126,70 | 126,70 | 2.864 |
12 apr 2024 | 129,32 | 129,93 | 127,92 | 127,92 | 127,92 | 87 |
12 apr 2024 | 1.47 Dividendo |
11 apr 2024 | 133,38 | 133,98 | 131,43 | 131,94 | 130,47 | 53 |
10 apr 2024 | 133,88 | 133,88 | 131,33 | 131,80 | 130,33 | 132 |
09 apr 2024 | 135,09 | 136,17 | 133,01 | 135,35 | 133,84 | 503 |
08 apr 2024 | 129,91 | 133,31 | 128,52 | 132,82 | 131,34 | 72 |
05 apr 2024 | 126,75 | 127,52 | 125,69 | 127,07 | 125,65 | 206 |
04 apr 2024 | 129,67 | 130,13 | 128,40 | 128,40 | 126,96 | 435 |
03 apr 2024 | 127,23 | 127,23 | 126,83 | 127,04 | 125,62 | 38 |
02 apr 2024 | 128,47 | 128,47 | 126,75 | 127,37 | 125,95 | 119 |
28 mar 2024 | 132,05 | 132,35 | 131,17 | 131,99 | 130,52 | 317 |
27 mar 2024 | 130,85 | 131,95 | 130,05 | 130,29 | 128,84 | 112 |
26 mar 2024 | 130,27 | 130,27 | 129,02 | 129,46 | 128,02 | 114 |
25 mar 2024 | 131,61 | 131,61 | 130,00 | 130,20 | 128,75 | 342 |
22 mar 2024 | 133,57 | 133,57 | 131,01 | 131,24 | 129,78 | 55 |
21 mar 2024 | 132,41 | 133,97 | 131,88 | 131,92 | 130,45 | 169 |
20 mar 2024 | 130,71 | 131,13 | 129,49 | 130,97 | 129,51 | 96 |
19 mar 2024 | 129,86 | 130,75 | 129,12 | 129,91 | 128,46 | 80 |
18 mar 2024 | 131,02 | 131,28 | 129,75 | 129,96 | 128,52 | 595 |
15 mar 2024 | 130,30 | 130,82 | 129,16 | 129,26 | 127,82 | 95 |
14 mar 2024 | 131,11 | 131,11 | 129,82 | 129,87 | 128,43 | 392 |
13 mar 2024 | 133,69 | 133,69 | 131,58 | 132,19 | 130,72 | 53 |
12 mar 2024 | 134,30 | 134,69 | 131,21 | 131,21 | 129,75 | 33 |
11 mar 2024 | 135,30 | 135,97 | 134,84 | 135,30 | 133,79 | 26 |
08 mar 2024 | 132,88 | 134,49 | 132,88 | 134,36 | 132,86 | 172 |
07 mar 2024 | 130,90 | 131,68 | 129,98 | 131,68 | 130,22 | 164 |
06 mar 2024 | 129,90 | 130,70 | 129,33 | 129,71 | 128,26 | 418 |
05 mar 2024 | 127,33 | 129,93 | 127,33 | 129,14 | 127,70 | 21 |
04 mar 2024 | 127,31 | 128,16 | 125,10 | 128,16 | 126,73 | 79 |
01 mar 2024 | 124,96 | 127,13 | 124,38 | 126,76 | 125,35 | 88 |
29 feb 2024 | 126,73 | 126,73 | 125,56 | 126,31 | 124,90 | 13 |
28 feb 2024 | 123,69 | 125,97 | 123,23 | 125,97 | 124,57 | 39 |
27 feb 2024 | 124,94 | 125,99 | 124,29 | 125,31 | 123,91 | 101 |
26 feb 2024 | 126,11 | 126,14 | 123,36 | 123,50 | 122,12 | 148 |
23 feb 2024 | 126,21 | 127,14 | 126,21 | 126,76 | 125,35 | 167 |
22 feb 2024 | 127,54 | 127,86 | 126,83 | 127,18 | 125,76 | 71 |
21 feb 2024 | 127,18 | 127,76 | 126,71 | 127,50 | 126,08 | 38 |
20 feb 2024 | 129,00 | 129,18 | 127,46 | 127,46 | 126,04 | 733 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 129,51 | 129,70 | 128,47 | 129,66 | 128,21 | 24 |
15 feb 2024 | 126,75 | 128,57 | 126,03 | 128,32 | 126,89 | 351 |
14 feb 2024 | 123,96 | 125,02 | 123,37 | 124,84 | 123,45 | 1.655 |
13 feb 2024 | 123,19 | 123,42 | 121,87 | 122,66 | 121,29 | 118 |
12 feb 2024 | 124,77 | 126,24 | 124,55 | 125,92 | 124,51 | 172 |
09 feb 2024 | 125,11 | 125,11 | 123,38 | 124,19 | 122,81 | 72 |
08 feb 2024 | 128,75 | 128,75 | 122,60 | 124,73 | 123,34 | 371 |
07 feb 2024 | 125,59 | 125,72 | 123,82 | 124,55 | 123,16 | 105 |
06 feb 2024 | 124,53 | 125,88 | 124,38 | 125,43 | 124,03 | 268 |
05 feb 2024 | 126,99 | 126,99 | 125,44 | 125,95 | 124,55 | 211 |
02 feb 2024 | 127,13 | 127,53 | 126,13 | 127,53 | 126,11 | 331 |
01 feb 2024 | 125,72 | 126,25 | 125,09 | 125,14 | 123,74 | 376 |
31 gen 2024 | 130,03 | 131,22 | 128,07 | 128,07 | 126,65 | 271 |
30 gen 2024 | 130,77 | 130,77 | 129,45 | 130,48 | 129,03 | 282 |
29 gen 2024 | 130,99 | 131,60 | 130,49 | 130,81 | 129,35 | 105 |
26 gen 2024 | 132,03 | 132,39 | 130,03 | 130,42 | 128,97 | 43 |
25 gen 2024 | 134,70 | 135,30 | 132,40 | 132,40 | 130,92 | 337 |
24 gen 2024 | 136,11 | 136,70 | 134,48 | 134,48 | 132,98 | 144 |
23 gen 2024 | 136,90 | 136,90 | 134,93 | 135,22 | 133,71 | 90 |
22 gen 2024 | 136,61 | 137,30 | 136,09 | 136,44 | 134,92 | 72 |
19 gen 2024 | 132,32 | 135,30 | 132,32 | 135,30 | 133,79 | 135 |
18 gen 2024 | 133,50 | 133,50 | 131,92 | 131,92 | 130,45 | 5 |
17 gen 2024 | 134,49 | 134,89 | 131,29 | 131,29 | 129,83 | 648 |
16 gen 2024 | 134,21 | 136,20 | 133,71 | 135,15 | 133,64 | 861 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 134,65 | 135,85 | 133,94 | 134,71 | 133,21 | 98 |
11 gen 2024 | 130,41 | 133,62 | 129,18 | 133,62 | 132,13 | 296 |
11 gen 2024 | 1.47 Dividendo |
10 gen 2024 | 133,09 | 133,10 | 132,23 | 132,97 | 130,03 | 318 |
09 gen 2024 | 133,03 | 133,17 | 131,83 | 133,17 | 130,23 | 178 |
08 gen 2024 | 132,71 | 133,38 | 132,71 | 133,01 | 130,07 | 95 |
05 gen 2024 | 131,06 | 132,84 | 131,06 | 131,30 | 128,41 | 54 |
04 gen 2024 | 131,60 | 133,65 | 131,60 | 132,53 | 129,60 | 107 |
03 gen 2024 | 134,07 | 134,73 | 132,66 | 133,30 | 130,36 | 288 |
02 gen 2024 | 133,09 | 136,07 | 133,09 | 136,00 | 133,00 | 154 |
29 dic 2023 | 135,77 | 136,55 | 134,79 | 135,28 | 132,29 | 38 |
28 dic 2023 | 134,51 | 135,37 | 133,93 | 135,26 | 132,27 | 85 |
27 dic 2023 | 134,31 | 134,31 | 134,31 | 134,31 | 131,34 | 23 |
22 dic 2023 | 133,19 | 134,10 | 133,19 | 133,30 | 130,36 | 13 |
21 dic 2023 | 132,86 | 133,37 | 131,39 | 131,39 | 128,49 | 118 |
20 dic 2023 | 135,16 | 135,18 | 133,21 | 134,61 | 131,64 | 24 |
19 dic 2023 | 135,71 | 136,52 | 134,19 | 134,76 | 131,78 | 200 |
18 dic 2023 | 135,21 | 135,64 | 134,29 | 135,23 | 132,25 | 98 |
15 dic 2023 | 137,51 | 137,56 | 133,74 | 133,74 | 130,79 | 1.294 |
14 dic 2023 | 136,21 | 139,76 | 136,21 | 138,09 | 135,04 | 737 |
13 dic 2023 | 128,76 | 130,21 | 128,51 | 130,04 | 127,16 | 245 |
12 dic 2023 | 125,32 | 127,48 | 125,32 | 127,46 | 124,65 | 84 |
11 dic 2023 | 126,95 | 127,42 | 125,35 | 126,15 | 123,37 | 128 |
08 dic 2023 | 127,00 | 127,81 | 126,57 | 126,93 | 124,13 | 424 |
07 dic 2023 | 127,35 | 127,61 | 126,73 | 127,47 | 124,66 | 82 |
06 dic 2023 | 127,53 | 128,26 | 127,02 | 127,97 | 125,15 | 50 |
05 dic 2023 | 127,19 | 127,19 | 125,09 | 126,03 | 123,25 | 181 |
04 dic 2023 | 126,92 | 126,92 | 125,51 | 126,27 | 123,48 | 120 |
01 dic 2023 | 125,15 | 128,01 | 124,53 | 127,11 | 124,30 | 177 |
30 nov 2023 | 123,96 | 124,34 | 123,21 | 124,33 | 121,59 | 43 |
29 nov 2023 | 125,46 | 126,16 | 124,47 | 124,47 | 121,72 | 97 |
28 nov 2023 | 121,67 | 124,56 | 121,55 | 124,56 | 121,81 | 140 |
27 nov 2023 | 122,95 | 122,95 | 122,15 | 122,57 | 119,86 | 117 |
*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...