Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 111,20 | 112,11 | 111,20 | 112,09 | 112,09 | 200 |
25 apr 2024 | 111,52 | 112,04 | 109,75 | 110,61 | 110,61 | 102 |
24 apr 2024 | 112,61 | 114,54 | 112,03 | 112,03 | 112,03 | 1.242 |
23 apr 2024 | 110,31 | 113,28 | 109,14 | 112,94 | 112,94 | 41 |
22 apr 2024 | 106,78 | 109,97 | 106,61 | 109,97 | 109,97 | 18.497 |
19 apr 2024 | 106,26 | 107,37 | 105,87 | 105,96 | 105,96 | 451 |
18 apr 2024 | 105,40 | 108,08 | 105,40 | 106,74 | 106,74 | 21 |
17 apr 2024 | 108,02 | 108,02 | 106,02 | 106,63 | 106,63 | 63 |
16 apr 2024 | 105,57 | 107,58 | 105,57 | 107,58 | 107,58 | 273 |
15 apr 2024 | 108,04 | 108,65 | 107,86 | 107,86 | 107,86 | 893 |
12 apr 2024 | 107,16 | 107,20 | 106,41 | 106,71 | 106,71 | 25 |
11 apr 2024 | 110,41 | 110,41 | 108,18 | 108,93 | 108,93 | 379 |
10 apr 2024 | 107,92 | 110,80 | 107,67 | 110,03 | 110,03 | 900 |
09 apr 2024 | 110,25 | 110,50 | 108,99 | 109,56 | 109,56 | 914 |
08 apr 2024 | 113,13 | 113,70 | 109,25 | 109,77 | 109,77 | 1.538 |
05 apr 2024 | 106,39 | 108,65 | 105,13 | 108,53 | 108,53 | 479 |
04 apr 2024 | 107,03 | 108,69 | 106,80 | 107,64 | 107,64 | 1.599 |
03 apr 2024 | 108,01 | 108,37 | 105,82 | 107,29 | 107,29 | 3.770 |
02 apr 2024 | 108,70 | 112,50 | 105,46 | 108,25 | 108,25 | 4.386 |
28 mar 2024 | 139,15 | 140,49 | 139,15 | 140,00 | 140,00 | 962 |
27 mar 2024 | 139,00 | 139,42 | 136,81 | 138,07 | 138,07 | 73 |
26 mar 2024 | 134,77 | 137,71 | 134,77 | 137,55 | 137,55 | 31.004 |
25 mar 2024 | 133,66 | 136,68 | 133,66 | 134,89 | 134,89 | 337 |
22 mar 2024 | 136,84 | 137,25 | 134,92 | 134,92 | 134,92 | 40 |
21 mar 2024 | 138,76 | 138,76 | 136,83 | 137,73 | 137,73 | 33 |
20 mar 2024 | 132,72 | 137,28 | 132,55 | 137,28 | 137,28 | 309 |
19 mar 2024 | 127,62 | 131,34 | 127,62 | 130,95 | 130,95 | 123 |
18 mar 2024 | 131,38 | 131,38 | 129,40 | 129,58 | 129,58 | 87 |
15 mar 2024 | 130,22 | 130,81 | 130,22 | 130,48 | 130,48 | 40 |
14 mar 2024 | 130,40 | 130,40 | 130,26 | 130,29 | 130,29 | 33 |
13 mar 2024 | 132,07 | 133,05 | 132,07 | 133,05 | 133,05 | 31 |
12 mar 2024 | 132,32 | 132,32 | 132,23 | 132,23 | 132,23 | 55 |
11 mar 2024 | 132,09 | 132,18 | 129,03 | 130,69 | 130,69 | 129 |
08 mar 2024 | 136,41 | 136,86 | 134,57 | 134,57 | 134,57 | 63 |
07 mar 2024 | 136,08 | 136,08 | 134,93 | 135,04 | 135,04 | 43 |
06 mar 2024 | 136,21 | 136,21 | 134,89 | 134,89 | 134,89 | 65 |
05 mar 2024 | 137,74 | 139,29 | 137,71 | 139,29 | 139,29 | 1 |
05 mar 2024 | 0.0375 Dividendo |
04 mar 2024 | 138,73 | 139,40 | 137,84 | 138,86 | 138,82 | 1.103 |
01 mar 2024 | 136,66 | 137,87 | 135,54 | 137,87 | 137,83 | 75 |
29 feb 2024 | 136,03 | 136,52 | 135,80 | 135,80 | 135,77 | 35 |
28 feb 2024 | 134,46 | 136,93 | 134,01 | 136,93 | 136,89 | 141 |
27 feb 2024 | 138,02 | 138,72 | 137,04 | 137,17 | 137,14 | 306 |
26 feb 2024 | 135,89 | 137,15 | 135,38 | 135,99 | 135,96 | 216 |
23 feb 2024 | 135,42 | 136,35 | 135,42 | 136,35 | 136,32 | 26 |
22 feb 2024 | 134,21 | 136,23 | 132,51 | 135,18 | 135,14 | 207 |
21 feb 2024 | 130,17 | 130,99 | 130,17 | 130,80 | 130,76 | 142 |
20 feb 2024 | 130,86 | 131,05 | 128,05 | 128,63 | 128,59 | 421 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 128,59 | 132,07 | 128,59 | 131,88 | 131,85 | 398 |
15 feb 2024 | 129,32 | 129,33 | 128,22 | 128,41 | 128,38 | 157 |
14 feb 2024 | 127,40 | 127,72 | 126,59 | 127,72 | 127,69 | 43 |
13 feb 2024 | 127,24 | 127,24 | 124,57 | 126,42 | 126,38 | 1.046 |
12 feb 2024 | 128,50 | 130,69 | 127,82 | 130,56 | 130,52 | 1.515 |
09 feb 2024 | 126,33 | 127,45 | 126,00 | 127,45 | 127,42 | 160 |
08 feb 2024 | 123,88 | 128,42 | 123,09 | 128,35 | 128,32 | 162 |
07 feb 2024 | 119,68 | 119,68 | 119,39 | 119,39 | 119,36 | 8 |
06 feb 2024 | 121,57 | 121,96 | 121,32 | 121,96 | 121,93 | 1 |
05 feb 2024 | 119,58 | 120,24 | 118,48 | 120,09 | 120,06 | 39 |
02 feb 2024 | 121,14 | 121,14 | 119,77 | 119,77 | 119,74 | 27 |
01 feb 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 120,99 | 10 |
31 gen 2024 | 123,19 | 123,54 | 122,03 | 122,16 | 122,13 | 42 |
30 gen 2024 | 125,39 | 125,39 | 123,92 | 123,92 | 123,88 | 8 |
29 gen 2024 | 124,04 | 124,21 | 122,70 | 123,40 | 123,37 | 97 |
26 gen 2024 | 121,35 | 123,98 | 121,35 | 122,97 | 122,94 | 308 |
25 gen 2024 | 119,19 | 119,19 | 119,19 | 119,19 | 119,16 | 32 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 121,00 | 121,14 | 119,34 | 119,36 | 119,33 | 261 |
19 gen 2024 | 117,92 | 119,94 | 117,31 | 119,94 | 119,91 | 369 |
18 gen 2024 | 117,06 | 117,06 | 116,21 | 116,21 | 116,18 | 1 |
17 gen 2024 | 118,06 | 118,51 | 116,14 | 116,14 | 116,10 | 130 |
16 gen 2024 | 118,89 | 118,89 | 117,03 | 118,06 | 118,03 | 872 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 120,16 | 120,52 | 120,16 | 120,52 | 120,49 | 7 |
11 gen 2024 | 122,14 | 122,14 | 120,37 | 120,37 | 120,34 | 14 |
10 gen 2024 | 121,56 | 121,56 | 120,96 | 121,39 | 121,36 | 110 |
09 gen 2024 | 120,85 | 120,85 | 119,07 | 120,30 | 120,27 | 96 |
08 gen 2024 | 120,75 | 121,02 | 120,75 | 121,02 | 120,99 | 101 |
05 gen 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,49 | 1 |
04 gen 2024 | 118,34 | 118,34 | 117,74 | 117,74 | 117,71 | 158 |
03 gen 2024 | 120,00 | 120,00 | 117,43 | 118,74 | 118,71 | 151 |
02 gen 2024 | 121,39 | 122,16 | 119,82 | 122,16 | 122,13 | 118 |
29 dic 2023 | 122,48 | 122,62 | 121,81 | 121,94 | 121,90 | 27 |
28 dic 2023 | 123,56 | 123,56 | 122,58 | 122,83 | 122,80 | 38 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 118,73 | 121,53 | 118,60 | 121,47 | 121,44 | 553 |
21 dic 2023 | 120,67 | 120,76 | 120,13 | 120,13 | 120,10 | 113 |
20 dic 2023 | 122,72 | 122,72 | 121,90 | 121,90 | 121,87 | 3 |
19 dic 2023 | 119,20 | 122,01 | 119,20 | 122,01 | 121,98 | 511 |
18 dic 2023 | 117,99 | 118,72 | 117,35 | 118,72 | 118,69 | 61 |
15 dic 2023 | 116,67 | 118,42 | 116,67 | 118,14 | 118,10 | 11 |
14 dic 2023 | 115,40 | 118,72 | 115,40 | 117,77 | 117,74 | 116 |
13 dic 2023 | 110,40 | 110,77 | 110,40 | 110,77 | 110,74 | 6 |
12 dic 2023 | 111,72 | 112,36 | 110,85 | 111,17 | 111,14 | 84 |
11 dic 2023 | 110,17 | 111,59 | 109,32 | 110,45 | 110,42 | 687 |
08 dic 2023 | 105,02 | 108,06 | 105,02 | 108,03 | 108,00 | 453 |
07 dic 2023 | 105,67 | 106,28 | 105,67 | 106,16 | 106,13 | 10 |
06 dic 2023 | 103,64 | 105,54 | 103,64 | 105,49 | 105,46 | 3 |
05 dic 2023 | 103,80 | 104,76 | 103,73 | 104,51 | 104,48 | 22 |
*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...