Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 118,40 | 119,58 | 118,07 | 119,23 | 119,23 | 486 |
18 apr 2024 | 119,66 | 119,89 | 118,55 | 118,87 | 118,87 | 198 |
17 apr 2024 | 121,33 | 121,79 | 119,20 | 119,89 | 119,89 | 773 |
16 apr 2024 | 122,60 | 122,60 | 121,21 | 121,68 | 121,68 | 21.381 |
15 apr 2024 | 124,07 | 124,33 | 123,77 | 123,83 | 123,83 | 850 |
12 apr 2024 | 123,58 | 123,98 | 122,99 | 123,11 | 123,11 | 900 |
11 apr 2024 | 125,40 | 125,40 | 122,96 | 124,28 | 124,28 | 406 |
10 apr 2024 | 125,97 | 125,97 | 123,55 | 123,98 | 123,98 | 1.102 |
09 apr 2024 | 124,71 | 126,04 | 124,34 | 126,04 | 126,04 | 800 |
08 apr 2024 | 122,23 | 123,26 | 121,50 | 123,26 | 123,26 | 1.901 |
05 apr 2024 | 120,30 | 122,32 | 120,01 | 122,11 | 122,11 | 2.929 |
04 apr 2024 | 120,20 | 121,64 | 120,20 | 121,13 | 121,13 | 2.089 |
03 apr 2024 | 120,77 | 120,85 | 119,90 | 120,68 | 120,68 | 940 |
02 apr 2024 | 121,74 | 122,25 | 114,83 | 119,73 | 119,73 | 3.305 |
28 mar 2024 | 122,06 | 122,69 | 122,00 | 122,44 | 122,44 | 1.528 |
27 mar 2024 | 120,14 | 121,79 | 120,14 | 120,92 | 120,92 | 940 |
26 mar 2024 | 118,83 | 119,75 | 118,82 | 119,46 | 119,46 | 868 |
25 mar 2024 | 120,31 | 120,31 | 118,60 | 119,60 | 119,60 | 625 |
22 mar 2024 | 122,35 | 122,85 | 120,95 | 121,15 | 121,15 | 1.322 |
21 mar 2024 | 123,19 | 123,63 | 122,97 | 123,14 | 123,14 | 1.104 |
20 mar 2024 | 121,40 | 122,83 | 121,22 | 122,83 | 122,83 | 113 |
19 mar 2024 | 120,01 | 121,08 | 120,01 | 120,70 | 120,70 | 456 |
18 mar 2024 | 120,75 | 121,47 | 120,75 | 121,45 | 121,45 | 1.355 |
15 mar 2024 | 121,75 | 121,88 | 120,10 | 120,10 | 120,10 | 567 |
14 mar 2024 | 122,16 | 122,51 | 120,93 | 121,68 | 121,68 | 1.447 |
13 mar 2024 | 122,96 | 123,13 | 122,49 | 123,13 | 123,13 | 11.350 |
12 mar 2024 | 121,49 | 122,63 | 121,13 | 122,63 | 122,63 | 603 |
11 mar 2024 | 121,61 | 121,69 | 119,95 | 121,06 | 121,06 | 940 |
08 mar 2024 | 120,56 | 121,70 | 120,47 | 121,36 | 121,36 | 270 |
07 mar 2024 | 121,58 | 122,02 | 120,49 | 121,04 | 121,04 | 656 |
06 mar 2024 | 120,34 | 121,14 | 119,78 | 120,99 | 120,99 | 1.130 |
05 mar 2024 | 121,48 | 122,52 | 120,23 | 120,23 | 120,23 | 865 |
04 mar 2024 | 122,66 | 124,35 | 122,49 | 123,63 | 123,63 | 283 |
01 mar 2024 | 121,78 | 122,44 | 121,58 | 122,36 | 122,36 | 271 |
29 feb 2024 | 123,10 | 123,10 | 122,62 | 122,86 | 122,86 | 779 |
28 feb 2024 | 122,78 | 123,36 | 122,64 | 123,06 | 123,06 | 118 |
27 feb 2024 | 123,59 | 123,59 | 122,31 | 122,40 | 122,40 | 1.877 |
26 feb 2024 | 124,62 | 124,80 | 123,74 | 124,13 | 124,13 | 17 |
23 feb 2024 | 125,09 | 125,17 | 124,64 | 124,64 | 124,64 | 246 |
22 feb 2024 | 123,98 | 124,24 | 123,49 | 124,24 | 124,24 | 3.412 |
21 feb 2024 | 124,80 | 124,81 | 123,19 | 123,19 | 123,19 | 473 |
20 feb 2024 | 123,40 | 124,01 | 123,17 | 123,94 | 123,94 | 1.819 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 122,79 | 123,82 | 122,11 | 123,81 | 123,81 | 549 |
15 feb 2024 | 122,83 | 122,98 | 122,59 | 122,60 | 122,60 | 67 |
14 feb 2024 | 122,00 | 122,75 | 121,44 | 121,99 | 121,99 | 187 |
13 feb 2024 | 121,80 | 121,80 | 120,74 | 121,07 | 121,07 | 207 |
12 feb 2024 | 121,97 | 122,55 | 121,65 | 121,90 | 121,90 | 71 |
12 feb 2024 | 0.89 Dividendo |
09 feb 2024 | 122,91 | 123,06 | 121,98 | 123,06 | 122,17 | 183 |
08 feb 2024 | 121,77 | 122,20 | 121,15 | 122,20 | 121,32 | 633 |
07 feb 2024 | 122,45 | 123,14 | 121,89 | 122,09 | 121,21 | 628 |
06 feb 2024 | 120,62 | 122,51 | 120,31 | 122,03 | 121,15 | 1.049 |
05 feb 2024 | 121,49 | 121,49 | 119,51 | 119,53 | 118,67 | 980 |
02 feb 2024 | 121,19 | 121,28 | 120,22 | 120,99 | 120,11 | 802 |
01 feb 2024 | 122,01 | 122,01 | 119,35 | 119,74 | 118,87 | 1.321 |
31 gen 2024 | 123,50 | 123,50 | 122,65 | 122,83 | 121,94 | 48 |
30 gen 2024 | 120,52 | 122,01 | 120,24 | 121,92 | 121,04 | 815 |
29 gen 2024 | 120,86 | 121,46 | 120,51 | 120,95 | 120,08 | 170 |
26 gen 2024 | 121,18 | 121,37 | 120,32 | 120,80 | 119,93 | 282 |
25 gen 2024 | 122,87 | 123,10 | 121,23 | 121,23 | 120,35 | 1.326 |
24 gen 2024 | 123,36 | 124,32 | 121,81 | 121,81 | 120,93 | 524 |
23 gen 2024 | 122,86 | 123,24 | 122,56 | 122,86 | 121,97 | 1.341 |
22 gen 2024 | 122,56 | 122,85 | 121,97 | 122,46 | 121,57 | 348 |
19 gen 2024 | 121,10 | 122,51 | 120,27 | 122,42 | 121,53 | 369 |
18 gen 2024 | 120,49 | 120,49 | 118,95 | 118,95 | 118,09 | 1.417 |
17 gen 2024 | 119,50 | 120,29 | 119,47 | 120,02 | 119,15 | 18 |
16 gen 2024 | 118,83 | 119,77 | 118,66 | 119,23 | 118,37 | 3.485 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 120,29 | 120,35 | 118,97 | 119,55 | 118,69 | 647 |
11 gen 2024 | 118,67 | 118,89 | 117,84 | 118,52 | 117,66 | 136 |
10 gen 2024 | 118,83 | 118,83 | 118,29 | 118,80 | 117,94 | 210 |
09 gen 2024 | 118,65 | 118,80 | 117,92 | 118,61 | 117,75 | 54 |
08 gen 2024 | 117,58 | 118,86 | 117,58 | 118,86 | 118,00 | 27 |
05 gen 2024 | 117,85 | 118,22 | 117,47 | 118,22 | 117,36 | 5.738 |
04 gen 2024 | 116,84 | 118,44 | 116,84 | 117,97 | 117,11 | 8.340 |
03 gen 2024 | 118,76 | 118,76 | 116,80 | 117,36 | 116,52 | 225 |
02 gen 2024 | 118,59 | 118,92 | 117,57 | 117,57 | 116,72 | 126 |
29 dic 2023 | 119,50 | 119,88 | 118,34 | 118,75 | 117,89 | 307 |
28 dic 2023 | 119,43 | 119,90 | 119,08 | 119,64 | 118,78 | 220 |
27 dic 2023 | 119,95 | 119,95 | 119,65 | 119,77 | 118,90 | 323 |
22 dic 2023 | 118,88 | 121,01 | 118,79 | 120,74 | 119,87 | 788 |
21 dic 2023 | 120,56 | 121,69 | 118,72 | 119,37 | 118,51 | 3.574 |
20 dic 2023 | 128,34 | 129,58 | 128,34 | 129,39 | 128,45 | 77 |
19 dic 2023 | 127,90 | 129,15 | 127,90 | 129,12 | 128,19 | 1.171 |
18 dic 2023 | 127,43 | 127,94 | 126,84 | 127,86 | 126,94 | 236 |
15 dic 2023 | 126,91 | 127,69 | 126,48 | 126,48 | 125,57 | 994 |
14 dic 2023 | 128,41 | 128,60 | 127,14 | 127,14 | 126,22 | 18.108 |
13 dic 2023 | 126,58 | 126,58 | 126,28 | 126,33 | 125,42 | 95 |
12 dic 2023 | 125,81 | 125,81 | 124,96 | 125,39 | 124,49 | 321 |
11 dic 2023 | 125,56 | 125,98 | 125,39 | 125,64 | 124,73 | 445 |
08 dic 2023 | 124,50 | 124,99 | 124,11 | 124,11 | 123,21 | 482 |
07 dic 2023 | 124,80 | 124,99 | 123,81 | 124,88 | 123,98 | 598 |
06 dic 2023 | 124,19 | 124,19 | 123,21 | 124,17 | 123,27 | 356 |
05 dic 2023 | 124,16 | 124,20 | 123,01 | 123,04 | 122,15 | 156 |
04 dic 2023 | 122,50 | 124,41 | 122,46 | 123,54 | 122,65 | 2.748 |
01 dic 2023 | 121,55 | 123,54 | 121,55 | 123,49 | 122,59 | 121 |
30 nov 2023 | 120,51 | 122,03 | 120,51 | 120,88 | 120,00 | 308 |
29 nov 2023 | 119,89 | 121,78 | 119,89 | 121,64 | 120,76 | 135 |
28 nov 2023 | 118,68 | 119,16 | 118,68 | 118,94 | 118,08 | 432 |
*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...