Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 111,71 | 112,60 | 111,59 | 111,75 | 111,75 | 688 |
25 apr 2024 | 112,39 | 113,44 | 111,33 | 112,48 | 112,48 | 595 |
24 apr 2024 | 114,17 | 114,77 | 113,07 | 114,08 | 114,08 | 7.975 |
23 apr 2024 | 112,76 | 113,43 | 112,63 | 113,06 | 113,06 | 124 |
22 apr 2024 | 112,06 | 113,50 | 111,94 | 113,50 | 113,50 | 359 |
19 apr 2024 | 114,05 | 114,06 | 110,56 | 111,04 | 111,04 | 1.556 |
18 apr 2024 | 115,88 | 116,81 | 114,13 | 114,26 | 114,26 | 626 |
17 apr 2024 | 118,13 | 118,24 | 115,31 | 115,86 | 115,86 | 2.708 |
16 apr 2024 | 117,94 | 118,17 | 116,98 | 117,90 | 117,90 | 975 |
15 apr 2024 | 121,60 | 121,61 | 118,10 | 118,10 | 118,10 | 1.934 |
12 apr 2024 | 118,19 | 118,84 | 117,87 | 117,87 | 117,87 | 2.110 |
11 apr 2024 | 118,02 | 118,94 | 117,83 | 118,86 | 118,86 | 375 |
10 apr 2024 | 117,35 | 118,72 | 116,71 | 118,72 | 118,72 | 2.771 |
09 apr 2024 | 122,28 | 122,84 | 118,11 | 118,42 | 118,42 | 1.608 |
08 apr 2024 | 122,34 | 123,18 | 122,05 | 123,18 | 123,18 | 130.519 |
05 apr 2024 | 120,89 | 122,63 | 120,62 | 122,37 | 122,37 | 1.848 |
04 apr 2024 | 121,88 | 122,19 | 121,41 | 122,19 | 122,19 | 3.442 |
03 apr 2024 | 119,31 | 121,19 | 117,69 | 120,25 | 120,25 | 3.064 |
02 apr 2024 | 122,00 | 122,62 | 120,92 | 121,80 | 121,80 | 3.764 |
28 mar 2024 | 124,88 | 125,47 | 123,63 | 123,73 | 123,73 | 2.292 |
27 mar 2024 | 123,71 | 124,22 | 123,29 | 123,98 | 123,98 | 1.033 |
26 mar 2024 | 122,56 | 123,85 | 122,29 | 123,54 | 123,54 | 5.070 |
25 mar 2024 | 123,95 | 124,34 | 123,08 | 123,65 | 123,65 | 2.485 |
22 mar 2024 | 124,61 | 124,85 | 124,00 | 124,00 | 124,00 | 3.184 |
21 mar 2024 | 122,03 | 124,32 | 121,81 | 123,84 | 123,84 | 1.564 |
20 mar 2024 | 121,34 | 121,90 | 120,23 | 121,13 | 121,13 | 758 |
19 mar 2024 | 120,47 | 121,18 | 120,21 | 120,74 | 120,74 | 2.339 |
18 mar 2024 | 119,01 | 120,44 | 118,58 | 120,33 | 120,33 | 2.923 |
15 mar 2024 | 115,64 | 118,68 | 115,64 | 117,94 | 117,94 | 4.104 |
14 mar 2024 | 116,47 | 116,74 | 114,05 | 114,86 | 114,86 | 2.088 |
13 mar 2024 | 113,81 | 115,66 | 113,81 | 115,66 | 115,66 | 1.568 |
12 mar 2024 | 113,79 | 114,87 | 113,37 | 114,11 | 114,11 | 789 |
11 mar 2024 | 114,23 | 115,11 | 112,37 | 113,85 | 113,85 | 8.253 |
08 mar 2024 | 114,33 | 115,64 | 114,33 | 115,59 | 115,59 | 10.652 |
07 mar 2024 | 116,64 | 116,75 | 114,31 | 114,42 | 114,42 | 650 |
06 mar 2024 | 114,93 | 116,13 | 114,60 | 115,76 | 115,76 | 1.686 |
05 mar 2024 | 113,65 | 115,72 | 112,51 | 115,65 | 115,65 | 5.955 |
04 mar 2024 | 113,46 | 114,20 | 113,11 | 113,11 | 113,11 | 485 |
01 mar 2024 | 111,16 | 113,11 | 111,15 | 113,07 | 113,07 | 4.708 |
29 feb 2024 | 111,46 | 111,67 | 110,86 | 111,38 | 111,38 | 88.020 |
28 feb 2024 | 111,29 | 111,98 | 111,19 | 111,74 | 111,74 | 356 |
27 feb 2024 | 112,55 | 112,55 | 110,58 | 110,58 | 110,58 | 722 |
26 feb 2024 | 110,25 | 112,20 | 110,25 | 112,19 | 112,19 | 664 |
23 feb 2024 | 110,92 | 110,92 | 110,32 | 110,41 | 110,41 | 354 |
22 feb 2024 | 109,29 | 109,86 | 109,29 | 109,86 | 109,86 | 6.439 |
21 feb 2024 | 107,51 | 108,68 | 107,25 | 108,41 | 108,41 | 651 |
20 feb 2024 | 107,44 | 108,29 | 107,08 | 107,57 | 107,57 | 4.335 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 108,06 | 108,67 | 107,68 | 107,91 | 107,91 | 863 |
15 feb 2024 | 106,98 | 108,48 | 106,70 | 108,46 | 108,46 | 384 |
14 feb 2024 | 105,40 | 107,07 | 105,40 | 106,61 | 106,61 | 717 |
14 feb 2024 | 0.27 Dividendo |
13 feb 2024 | 105,99 | 106,03 | 104,10 | 104,96 | 104,69 | 505 |
12 feb 2024 | 105,78 | 106,40 | 105,28 | 106,23 | 105,96 | 504 |
09 feb 2024 | 105,94 | 105,94 | 105,03 | 105,44 | 105,17 | 318 |
08 feb 2024 | 105,30 | 105,96 | 104,78 | 105,96 | 105,69 | 720 |
07 feb 2024 | 104,44 | 105,11 | 103,92 | 104,73 | 104,46 | 981 |
06 feb 2024 | 104,61 | 105,00 | 103,79 | 104,36 | 104,09 | 599 |
05 feb 2024 | 102,53 | 104,24 | 102,42 | 103,91 | 103,64 | 1.355 |
02 feb 2024 | 102,25 | 102,97 | 101,75 | 102,81 | 102,55 | 530 |
01 feb 2024 | 101,48 | 101,61 | 100,73 | 100,95 | 100,69 | 136 |
31 gen 2024 | 102,18 | 102,18 | 100,43 | 100,67 | 100,41 | 3.128 |
30 gen 2024 | 101,34 | 102,06 | 100,88 | 102,03 | 101,77 | 476 |
29 gen 2024 | 101,55 | 102,04 | 100,72 | 101,07 | 100,81 | 1.840 |
26 gen 2024 | 101,55 | 103,22 | 101,55 | 102,12 | 101,86 | 416 |
25 gen 2024 | 102,26 | 103,25 | 101,74 | 101,92 | 101,66 | 2.783 |
24 gen 2024 | 101,89 | 102,21 | 100,51 | 100,98 | 100,72 | 1.722 |
23 gen 2024 | 97,75 | 100,32 | 96,46 | 99,61 | 99,36 | 10.715 |
22 gen 2024 | 97,10 | 97,67 | 96,54 | 97,06 | 96,81 | 1.305 |
19 gen 2024 | 95,58 | 96,09 | 94,80 | 96,09 | 95,84 | 1.089 |
18 gen 2024 | 94,72 | 95,14 | 94,15 | 94,68 | 94,43 | 3.428 |
17 gen 2024 | 93,56 | 94,50 | 93,32 | 93,95 | 93,71 | 64 |
16 gen 2024 | 93,70 | 94,22 | 93,15 | 94,22 | 93,97 | 1.728 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 93,76 | 95,22 | 93,76 | 94,09 | 93,85 | 149 |
11 gen 2024 | 94,81 | 94,94 | 93,66 | 94,07 | 93,82 | 678 |
10 gen 2024 | 94,82 | 94,82 | 94,09 | 94,11 | 93,87 | 8.977 |
09 gen 2024 | 94,72 | 94,89 | 93,89 | 94,43 | 94,19 | 519 |
08 gen 2024 | 94,05 | 94,85 | 93,62 | 94,85 | 94,60 | 308 |
05 gen 2024 | 93,78 | 94,07 | 93,41 | 94,07 | 93,82 | 9.602 |
04 gen 2024 | 94,93 | 94,93 | 92,89 | 93,89 | 93,65 | 10.880 |
03 gen 2024 | 96,14 | 96,14 | 94,47 | 95,39 | 95,14 | 1.656 |
02 gen 2024 | 97,24 | 97,80 | 96,99 | 97,36 | 97,11 | 833 |
29 dic 2023 | 97,96 | 98,15 | 97,24 | 97,31 | 97,06 | 247 |
28 dic 2023 | 97,78 | 98,04 | 97,73 | 97,96 | 97,71 | 85 |
27 dic 2023 | 97,71 | 97,73 | 97,71 | 97,73 | 97,48 | 50 |
22 dic 2023 | 97,09 | 97,81 | 97,07 | 97,78 | 97,53 | 225 |
21 dic 2023 | 96,61 | 97,00 | 96,48 | 96,60 | 96,35 | 62 |
20 dic 2023 | 96,11 | 97,37 | 96,06 | 96,94 | 96,69 | 149 |
19 dic 2023 | 96,11 | 96,59 | 96,11 | 96,59 | 96,34 | 81 |
18 dic 2023 | 96,47 | 96,47 | 95,42 | 95,88 | 95,63 | 753 |
15 dic 2023 | 95,81 | 96,36 | 95,77 | 95,77 | 95,52 | 51.191 |
14 dic 2023 | 95,08 | 95,67 | 94,70 | 95,56 | 95,31 | 1.085 |
14 dic 2023 | 3.2 Dividendo |
13 dic 2023 | 98,07 | 98,07 | 96,92 | 96,97 | 93,53 | 341 |
12 dic 2023 | 98,13 | 98,33 | 97,75 | 97,84 | 94,36 | 375 |
11 dic 2023 | 96,24 | 97,75 | 96,22 | 97,63 | 94,17 | 635 |
08 dic 2023 | 95,20 | 95,98 | 95,12 | 95,51 | 92,12 | 4.641 |
07 dic 2023 | 94,57 | 95,38 | 94,48 | 95,25 | 91,87 | 1.139 |
06 dic 2023 | 94,78 | 95,54 | 94,38 | 94,67 | 91,31 | 417 |
*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...