Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 114,94 | 116,10 | 114,94 | 116,10 | 116,10 | 9 |
02 mag 2024 | 114,15 | 114,15 | 113,04 | 113,10 | 113,10 | 12 |
01 mag 2024 | 111,86 | 114,10 | 111,86 | 111,96 | 111,96 | 50 |
30 apr 2024 | 114,13 | 115,79 | 113,30 | 113,30 | 113,30 | 10 |
29 apr 2024 | 120,30 | 120,30 | 117,25 | 118,43 | 118,43 | 253 |
26 apr 2024 | 120,80 | 120,80 | 117,78 | 118,00 | 118,00 | 125 |
25 apr 2024 | 122,26 | 122,79 | 117,57 | 119,68 | 119,68 | 34 |
24 apr 2024 | 121,26 | 121,28 | 120,00 | 121,28 | 121,28 | 13 |
23 apr 2024 | 121,63 | 121,63 | 121,38 | 121,38 | 121,38 | 8 |
22 apr 2024 | 117,34 | 119,66 | 117,34 | 119,66 | 119,66 | 17 |
19 apr 2024 | 115,89 | 118,45 | 115,89 | 117,13 | 117,13 | 24 |
18 apr 2024 | 118,92 | 119,55 | 117,92 | 117,92 | 117,92 | 42 |
17 apr 2024 | 120,99 | 121,00 | 117,70 | 118,82 | 118,82 | 534 |
16 apr 2024 | 119,59 | 120,40 | 118,43 | 120,20 | 120,20 | 149 |
15 apr 2024 | 122,52 | 123,90 | 122,52 | 122,85 | 122,85 | 52 |
12 apr 2024 | 122,60 | 122,82 | 121,84 | 122,02 | 122,02 | 53 |
11 apr 2024 | 124,24 | 125,00 | 123,36 | 123,62 | 123,62 | 21 |
10 apr 2024 | 122,41 | 124,90 | 121,80 | 124,20 | 124,20 | 106 |
09 apr 2024 | 127,94 | 127,94 | 125,97 | 126,69 | 126,69 | 16.321 |
08 apr 2024 | 127,95 | 128,19 | 126,61 | 127,78 | 127,78 | 36 |
05 apr 2024 | 127,83 | 127,83 | 123,05 | 126,58 | 126,58 | 8 |
04 apr 2024 | 126,47 | 128,05 | 126,47 | 126,67 | 126,67 | 78 |
03 apr 2024 | 124,55 | 126,26 | 124,55 | 126,26 | 126,26 | 78 |
02 apr 2024 | 122,41 | 122,86 | 122,41 | 122,49 | 122,49 | 241 |
28 mar 2024 | 123,35 | 124,94 | 123,02 | 124,42 | 124,42 | 45 |
27 mar 2024 | 121,50 | 122,91 | 120,71 | 122,55 | 122,55 | 55 |
26 mar 2024 | 120,99 | 121,11 | 120,30 | 121,00 | 121,00 | 45 |
25 mar 2024 | 120,53 | 120,94 | 119,11 | 120,66 | 120,66 | 37 |
22 mar 2024 | 121,73 | 121,73 | 119,77 | 120,16 | 120,16 | 108 |
21 mar 2024 | 119,68 | 121,68 | 118,59 | 121,34 | 121,34 | 46 |
20 mar 2024 | 116,34 | 118,96 | 116,34 | 118,96 | 118,96 | 75 |
19 mar 2024 | 117,00 | 118,02 | 115,09 | 117,40 | 117,40 | 263 |
18 mar 2024 | 115,30 | 116,60 | 115,13 | 116,60 | 116,60 | 19 |
15 mar 2024 | 114,93 | 116,47 | 113,94 | 115,71 | 115,71 | 9 |
14 mar 2024 | 116,54 | 116,54 | 114,46 | 114,53 | 114,53 | 174 |
13 mar 2024 | 115,99 | 116,41 | 114,03 | 116,41 | 116,41 | 29 |
12 mar 2024 | 115,99 | 115,99 | 114,21 | 115,32 | 115,32 | 65 |
11 mar 2024 | 113,29 | 115,46 | 113,29 | 115,46 | 115,46 | 108 |
08 mar 2024 | 114,55 | 116,28 | 114,44 | 114,44 | 114,44 | 119 |
07 mar 2024 | 112,40 | 113,84 | 110,72 | 113,84 | 113,84 | 19 |
06 mar 2024 | 109,52 | 112,11 | 108,79 | 111,50 | 111,50 | 94 |
05 mar 2024 | 110,93 | 112,90 | 108,91 | 109,80 | 109,80 | 77 |
04 mar 2024 | 112,21 | 113,11 | 112,21 | 112,88 | 112,88 | 15 |
01 mar 2024 | 112,24 | 112,68 | 111,12 | 111,12 | 111,12 | 212 |
29 feb 2024 | 109,18 | 110,77 | 109,18 | 110,03 | 110,03 | 20 |
28 feb 2024 | 109,47 | 110,48 | 108,77 | 110,08 | 110,08 | 12 |
27 feb 2024 | 109,34 | 109,87 | 108,81 | 109,32 | 109,32 | 34 |
26 feb 2024 | 109,23 | 109,23 | 107,72 | 108,58 | 108,58 | 10 |
23 feb 2024 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | 69 |
22 feb 2024 | 108,42 | 108,42 | 108,30 | 108,30 | 108,30 | 24 |
21 feb 2024 | 108,25 | 109,43 | 107,18 | 109,12 | 109,12 | 40 |
20 feb 2024 | 107,91 | 108,11 | 106,48 | 107,25 | 107,25 | 100 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 111,10 | 111,66 | 109,69 | 109,92 | 109,92 | 24 |
15 feb 2024 | 111,05 | 111,66 | 109,93 | 110,80 | 110,80 | 65 |
14 feb 2024 | 109,21 | 109,76 | 108,00 | 109,61 | 109,61 | 5 |
14 feb 2024 | 0.46 Dividendo |
13 feb 2024 | 109,48 | 109,54 | 107,44 | 108,17 | 107,71 | 30 |
12 feb 2024 | 111,95 | 113,69 | 111,95 | 113,61 | 113,13 | 193 |
09 feb 2024 | 114,39 | 114,39 | 111,01 | 111,95 | 111,47 | 5 |
08 feb 2024 | 111,91 | 113,10 | 111,80 | 113,09 | 112,61 | 146 |
07 feb 2024 | 112,81 | 112,92 | 111,57 | 111,91 | 111,43 | 120 |
06 feb 2024 | 112,16 | 112,96 | 111,13 | 111,13 | 110,66 | 62 |
05 feb 2024 | 111,10 | 114,37 | 110,78 | 112,28 | 111,80 | 358 |
02 feb 2024 | 113,03 | 113,03 | 111,04 | 112,86 | 112,38 | 178 |
01 feb 2024 | 110,54 | 111,73 | 110,54 | 110,63 | 110,16 | 7 |
31 gen 2024 | 113,70 | 114,59 | 110,97 | 111,96 | 111,48 | 59 |
30 gen 2024 | 111,01 | 115,39 | 108,98 | 114,46 | 113,97 | 117 |
29 gen 2024 | 110,73 | 112,13 | 110,26 | 112,13 | 111,65 | 67 |
26 gen 2024 | 111,70 | 111,72 | 110,65 | 111,18 | 110,71 | 477 |
25 gen 2024 | 107,73 | 112,41 | 107,73 | 109,85 | 109,38 | 119 |
24 gen 2024 | 109,64 | 109,64 | 107,05 | 107,06 | 106,60 | 18 |
23 gen 2024 | 108,64 | 109,49 | 107,80 | 108,61 | 108,15 | 4 |
22 gen 2024 | 108,61 | 109,31 | 107,23 | 108,25 | 107,79 | 18 |
19 gen 2024 | 104,28 | 105,26 | 103,74 | 105,13 | 104,68 | 3 |
18 gen 2024 | 104,48 | 105,25 | 103,09 | 103,50 | 103,06 | 106 |
17 gen 2024 | 103,84 | 104,11 | 103,12 | 103,41 | 102,97 | 37 |
16 gen 2024 | 105,00 | 105,35 | 104,05 | 105,35 | 104,90 | 112 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 107,23 | 107,74 | 105,27 | 105,65 | 105,20 | 19 |
11 gen 2024 | 104,89 | 106,32 | 104,72 | 105,41 | 104,96 | 7 |
10 gen 2024 | 105,96 | 106,96 | 105,58 | 105,84 | 105,39 | 2 |
09 gen 2024 | 105,32 | 105,32 | 105,00 | 105,17 | 104,72 | 84 |
08 gen 2024 | 104,04 | 105,00 | 104,04 | 105,00 | 104,55 | 41 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,19 | 28 |
03 gen 2024 | 106,44 | 106,44 | 104,01 | 104,82 | 104,37 | 23 |
02 gen 2024 | 108,29 | 109,00 | 106,92 | 108,51 | 108,05 | 49 |
29 dic 2023 | 109,83 | 109,89 | 108,45 | 108,56 | 108,10 | 5 |
28 dic 2023 | 108,25 | 109,00 | 107,78 | 109,00 | 108,54 | 20 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 106,66 | 108,27 | 106,66 | 108,27 | 107,81 | 6 |
21 dic 2023 | 106,20 | 107,46 | 106,20 | 106,44 | 105,99 | 3 |
20 dic 2023 | 108,14 | 109,01 | 107,55 | 107,81 | 107,35 | 8 |
19 dic 2023 | 107,91 | 108,19 | 105,48 | 108,19 | 107,73 | 4 |
18 dic 2023 | 107,19 | 108,12 | 105,25 | 105,79 | 105,34 | 19 |
15 dic 2023 | 106,47 | 108,60 | 106,47 | 107,65 | 107,19 | 17 |
14 dic 2023 | 104,73 | 107,03 | 104,73 | 106,12 | 105,67 | 46 |
13 dic 2023 | 101,55 | 101,55 | 100,96 | 101,10 | 100,67 | 5 |
12 dic 2023 | 102,05 | 102,05 | 100,67 | 100,67 | 100,24 | 43 |
*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...