Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 128,94 | 130,83 | 128,94 | 130,76 | 130,76 | 293 |
25 apr 2024 | 129,84 | 130,49 | 128,41 | 129,07 | 129,07 | 317 |
24 apr 2024 | 130,20 | 130,92 | 130,20 | 130,53 | 130,53 | 7.543 |
23 apr 2024 | 130,68 | 131,57 | 129,61 | 130,26 | 130,26 | 545 |
22 apr 2024 | 130,49 | 131,42 | 129,32 | 130,83 | 130,83 | 32 |
19 apr 2024 | 132,88 | 133,71 | 129,47 | 130,99 | 130,99 | 616 |
18 apr 2024 | 135,66 | 136,42 | 134,34 | 134,34 | 134,34 | 409 |
17 apr 2024 | 134,90 | 135,37 | 134,05 | 135,37 | 135,37 | 508 |
16 apr 2024 | 134,46 | 134,74 | 133,80 | 134,19 | 134,19 | 199 |
15 apr 2024 | 136,05 | 136,61 | 134,63 | 134,63 | 134,63 | 338 |
12 apr 2024 | 136,46 | 136,46 | 134,20 | 134,20 | 134,20 | 794 |
11 apr 2024 | 138,55 | 138,68 | 137,38 | 137,65 | 137,65 | 610 |
10 apr 2024 | 139,59 | 139,59 | 137,88 | 138,39 | 138,39 | 327 |
09 apr 2024 | 140,49 | 141,66 | 139,59 | 141,10 | 141,10 | 55.265 |
08 apr 2024 | 139,71 | 141,25 | 138,64 | 140,38 | 140,38 | 43 |
05 apr 2024 | 139,76 | 140,22 | 138,41 | 138,41 | 138,41 | 1.315 |
04 apr 2024 | 142,36 | 143,63 | 142,11 | 143,54 | 143,54 | 2.159 |
03 apr 2024 | 141,75 | 142,70 | 141,75 | 141,79 | 141,79 | 174 |
02 apr 2024 | 143,10 | 143,10 | 140,73 | 140,73 | 140,73 | 434 |
28 mar 2024 | 145,00 | 145,30 | 144,58 | 145,28 | 145,28 | 551 |
27 mar 2024 | 143,02 | 143,75 | 142,93 | 143,56 | 143,56 | 311 |
26 mar 2024 | 141,55 | 142,40 | 141,52 | 141,99 | 141,99 | 610 |
25 mar 2024 | 142,25 | 142,90 | 140,97 | 141,80 | 141,80 | 946 |
22 mar 2024 | 143,65 | 143,65 | 142,23 | 142,77 | 142,77 | 236 |
21 mar 2024 | 142,99 | 143,54 | 142,05 | 143,08 | 143,08 | 1.407 |
20 mar 2024 | 142,19 | 142,24 | 141,19 | 142,24 | 142,24 | 1.314 |
19 mar 2024 | 139,26 | 141,13 | 139,26 | 141,04 | 141,04 | 301 |
18 mar 2024 | 135,50 | 139,76 | 135,50 | 139,50 | 139,50 | 980 |
15 mar 2024 | 136,80 | 139,77 | 136,80 | 138,76 | 138,76 | 1.134 |
14 mar 2024 | 141,25 | 141,83 | 139,59 | 139,59 | 139,59 | 1.279 |
13 mar 2024 | 141,60 | 142,96 | 141,20 | 141,98 | 141,98 | 497 |
12 mar 2024 | 142,68 | 142,91 | 141,57 | 141,57 | 141,57 | 24 |
11 mar 2024 | 141,23 | 142,55 | 139,98 | 142,55 | 142,55 | 3.372 |
08 mar 2024 | 141,70 | 142,08 | 141,32 | 141,84 | 141,84 | 158 |
07 mar 2024 | 139,49 | 141,22 | 139,26 | 140,83 | 140,83 | 623 |
06 mar 2024 | 139,88 | 141,00 | 139,45 | 139,69 | 139,69 | 524 |
05 mar 2024 | 138,96 | 140,82 | 138,85 | 139,50 | 139,50 | 819 |
04 mar 2024 | 139,10 | 139,84 | 138,72 | 139,84 | 139,84 | 448 |
01 mar 2024 | 141,52 | 142,00 | 140,19 | 140,25 | 140,25 | 406 |
29 feb 2024 | 140,91 | 141,84 | 140,91 | 141,58 | 141,58 | 172 |
28 feb 2024 | 140,55 | 141,75 | 139,70 | 141,66 | 141,66 | 366 |
27 feb 2024 | 142,48 | 144,58 | 140,63 | 141,00 | 141,00 | 1.213 |
26 feb 2024 | 140,29 | 143,22 | 139,95 | 141,84 | 141,84 | 563 |
23 feb 2024 | 143,63 | 144,32 | 143,63 | 144,32 | 144,32 | 2.874 |
22 feb 2024 | 143,09 | 143,36 | 143,09 | 143,22 | 143,22 | 334 |
21 feb 2024 | 141,54 | 142,10 | 141,15 | 142,10 | 142,10 | 164 |
20 feb 2024 | 141,63 | 141,92 | 141,04 | 141,19 | 141,19 | 1.043 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 142,42 | 142,79 | 141,01 | 142,16 | 142,16 | 36 |
15 feb 2024 | 140,78 | 142,08 | 140,29 | 142,08 | 142,08 | 258 |
15 feb 2024 | 0.65 Dividendo |
14 feb 2024 | 139,57 | 140,59 | 138,99 | 140,59 | 139,94 | 741 |
13 feb 2024 | 137,46 | 139,10 | 137,46 | 138,32 | 137,68 | 4 |
12 feb 2024 | 139,48 | 141,25 | 139,15 | 141,25 | 140,60 | 59 |
09 feb 2024 | 138,54 | 138,91 | 137,66 | 138,75 | 138,11 | 11 |
08 feb 2024 | 139,85 | 139,85 | 136,97 | 138,59 | 137,95 | 715 |
07 feb 2024 | 140,74 | 141,04 | 139,76 | 139,76 | 139,12 | 88 |
06 feb 2024 | 138,81 | 139,46 | 137,59 | 139,44 | 138,80 | 234 |
05 feb 2024 | 138,55 | 138,98 | 137,59 | 138,11 | 137,47 | 1.103 |
02 feb 2024 | 140,52 | 141,01 | 138,89 | 139,88 | 139,24 | 560 |
01 feb 2024 | 141,12 | 141,21 | 139,86 | 140,72 | 140,07 | 162 |
31 gen 2024 | 143,52 | 143,52 | 141,80 | 141,80 | 141,14 | 251 |
30 gen 2024 | 142,43 | 143,71 | 142,01 | 143,44 | 142,78 | 215 |
29 gen 2024 | 142,86 | 143,23 | 141,58 | 141,62 | 140,97 | 253 |
26 gen 2024 | 143,10 | 144,18 | 142,31 | 142,31 | 141,65 | 745 |
25 gen 2024 | 141,84 | 142,91 | 141,04 | 142,39 | 141,73 | 493 |
24 gen 2024 | 142,44 | 143,76 | 141,64 | 141,64 | 140,99 | 90.096 |
23 gen 2024 | 142,73 | 143,05 | 140,67 | 141,35 | 140,69 | 383 |
22 gen 2024 | 142,16 | 142,99 | 141,86 | 141,96 | 141,30 | 131 |
19 gen 2024 | 145,75 | 145,75 | 140,90 | 142,02 | 141,36 | 2.893 |
18 gen 2024 | 143,87 | 144,66 | 143,73 | 144,66 | 143,99 | 551 |
17 gen 2024 | 142,99 | 144,27 | 142,99 | 143,40 | 142,74 | 374 |
16 gen 2024 | 144,96 | 145,35 | 143,27 | 143,39 | 142,73 | 188 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 148,82 | 148,82 | 144,68 | 145,47 | 144,80 | 551 |
11 gen 2024 | 147,76 | 147,76 | 145,91 | 146,19 | 145,51 | 109 |
10 gen 2024 | 146,88 | 147,32 | 146,40 | 146,99 | 146,31 | 215 |
09 gen 2024 | 146,45 | 146,58 | 145,73 | 146,44 | 145,76 | 267 |
08 gen 2024 | 146,15 | 146,38 | 145,87 | 146,34 | 145,66 | 78 |
05 gen 2024 | 144,91 | 146,19 | 144,24 | 146,19 | 145,51 | 4.804 |
04 gen 2024 | 145,16 | 145,99 | 144,83 | 144,83 | 144,16 | 102 |
03 gen 2024 | 146,63 | 147,95 | 144,32 | 145,98 | 145,31 | 112 |
02 gen 2024 | 147,32 | 148,69 | 147,32 | 147,78 | 147,10 | 48 |
29 dic 2023 | 150,18 | 150,61 | 149,54 | 150,01 | 149,32 | 16 |
28 dic 2023 | 150,68 | 150,68 | 149,95 | 150,45 | 149,75 | 10 |
27 dic 2023 | 149,74 | 150,17 | 149,71 | 149,71 | 149,02 | 23 |
22 dic 2023 | 148,10 | 149,05 | 147,85 | 149,05 | 148,36 | 597 |
21 dic 2023 | 147,51 | 147,71 | 146,84 | 147,01 | 146,33 | 17 |
20 dic 2023 | 148,93 | 149,33 | 148,32 | 148,32 | 147,63 | 207 |
19 dic 2023 | 149,27 | 150,22 | 148,90 | 150,22 | 149,53 | 311 |
18 dic 2023 | 148,66 | 148,85 | 148,02 | 148,64 | 147,95 | 423 |
15 dic 2023 | 149,20 | 149,86 | 148,38 | 148,38 | 147,70 | 271 |
14 dic 2023 | 147,47 | 151,00 | 147,47 | 149,27 | 148,58 | 20.041 |
13 dic 2023 | 144,88 | 146,10 | 144,88 | 145,78 | 145,11 | 107 |
12 dic 2023 | 146,68 | 146,68 | 145,58 | 145,90 | 145,23 | 136 |
11 dic 2023 | 144,99 | 146,75 | 144,04 | 146,32 | 145,64 | 10 |
08 dic 2023 | 145,23 | 145,81 | 143,25 | 144,31 | 143,64 | 6 |
07 dic 2023 | 144,09 | 145,38 | 143,67 | 145,17 | 144,50 | 75 |
06 dic 2023 | 143,46 | 144,52 | 143,18 | 143,18 | 142,52 | 308 |
05 dic 2023 | 142,74 | 142,74 | 141,74 | 142,25 | 141,59 | 247 |
*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...