Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 155,90 | 161,41 | 155,90 | 161,41 | 161,41 | 20.934 |
27 mar 2024 | 156,01 | 158,47 | 155,71 | 158,47 | 158,47 | 707 |
26 mar 2024 | 156,48 | 157,47 | 156,18 | 156,83 | 156,83 | 1.120 |
25 mar 2024 | 159,74 | 161,51 | 157,12 | 157,24 | 157,24 | 1.264 |
22 mar 2024 | 159,50 | 159,79 | 158,06 | 159,46 | 159,46 | 1.291 |
21 mar 2024 | 158,31 | 158,88 | 157,09 | 157,74 | 157,74 | 1.959 |
20 mar 2024 | 155,89 | 158,89 | 155,48 | 158,89 | 158,89 | 680 |
19 mar 2024 | 156,90 | 157,75 | 156,40 | 156,74 | 156,74 | 947.912 |
18 mar 2024 | 158,75 | 159,41 | 156,45 | 156,54 | 156,54 | 1.429 |
15 mar 2024 | 157,17 | 159,10 | 154,94 | 158,86 | 158,86 | 2.139 |
14 mar 2024 | 155,58 | 156,59 | 153,72 | 155,00 | 155,00 | 3.164 |
13 mar 2024 | 149,31 | 155,32 | 149,31 | 154,90 | 154,90 | 979 |
12 mar 2024 | 149,10 | 150,53 | 148,57 | 149,80 | 149,80 | 1.128 |
11 mar 2024 | 147,86 | 148,90 | 146,26 | 148,90 | 148,90 | 689 |
08 mar 2024 | 149,10 | 150,15 | 148,80 | 148,97 | 148,97 | 356 |
07 mar 2024 | 147,24 | 150,30 | 146,89 | 149,55 | 149,55 | 1.016 |
06 mar 2024 | 147,50 | 148,04 | 145,74 | 146,85 | 146,85 | 826 |
05 mar 2024 | 144,26 | 147,04 | 143,88 | 146,54 | 146,54 | 177 |
04 mar 2024 | 144,43 | 145,32 | 143,00 | 144,96 | 144,96 | 2.845 |
01 mar 2024 | 143,33 | 144,79 | 143,23 | 143,77 | 143,77 | 424 |
29 feb 2024 | 141,72 | 143,21 | 140,80 | 141,98 | 141,98 | 345 |
28 feb 2024 | 143,51 | 144,74 | 141,33 | 141,93 | 141,93 | 1.382 |
27 feb 2024 | 148,31 | 149,49 | 146,07 | 146,07 | 146,07 | 633.177 |
26 feb 2024 | 147,01 | 150,05 | 146,72 | 148,78 | 148,78 | 616 |
23 feb 2024 | 145,50 | 146,88 | 145,35 | 146,60 | 146,60 | 529 |
22 feb 2024 | 143,55 | 145,71 | 143,00 | 145,71 | 145,71 | 488.186 |
21 feb 2024 | 141,86 | 143,91 | 141,36 | 143,90 | 143,90 | 1.008 |
20 feb 2024 | 143,11 | 143,34 | 140,73 | 140,99 | 140,99 | 1.267 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 146,37 | 146,37 | 143,23 | 144,33 | 144,33 | 541 |
16 feb 2024 | 1.05 Dividendo |
15 feb 2024 | 145,24 | 147,29 | 144,81 | 145,82 | 144,77 | 247 |
14 feb 2024 | 146,06 | 146,23 | 143,11 | 143,53 | 142,50 | 732 |
13 feb 2024 | 145,15 | 146,12 | 143,56 | 144,77 | 143,73 | 2.058 |
12 feb 2024 | 144,90 | 146,17 | 144,54 | 145,48 | 144,43 | 593 |
09 feb 2024 | 147,53 | 147,74 | 145,56 | 146,09 | 145,04 | 1.089 |
08 feb 2024 | 146,64 | 147,46 | 145,93 | 146,65 | 145,59 | 508 |
07 feb 2024 | 146,32 | 147,09 | 145,94 | 146,76 | 145,70 | 268 |
06 feb 2024 | 147,87 | 149,46 | 147,26 | 147,83 | 146,77 | 908 |
05 feb 2024 | 144,36 | 147,00 | 143,83 | 146,92 | 145,86 | 1.628 |
02 feb 2024 | 146,34 | 146,54 | 144,23 | 146,54 | 145,48 | 3.073 |
01 feb 2024 | 145,59 | 148,46 | 145,04 | 148,36 | 147,29 | 491 |
31 gen 2024 | 146,47 | 147,71 | 143,45 | 144,30 | 143,26 | 1.464 |
30 gen 2024 | 139,09 | 141,60 | 137,50 | 141,20 | 140,18 | 1.974.329 |
29 gen 2024 | 139,39 | 139,71 | 137,76 | 138,12 | 137,13 | 258 |
26 gen 2024 | 137,65 | 139,63 | 137,20 | 138,92 | 137,92 | 598 |
25 gen 2024 | 135,54 | 136,65 | 134,83 | 136,28 | 135,30 | 475 |
24 gen 2024 | 131,70 | 133,64 | 131,65 | 133,26 | 132,30 | 156 |
23 gen 2024 | 129,45 | 131,14 | 129,45 | 130,44 | 129,50 | 1.108 |
22 gen 2024 | 128,13 | 129,79 | 128,13 | 129,34 | 128,41 | 583 |
19 gen 2024 | 127,44 | 128,47 | 127,16 | 128,41 | 127,49 | 1.167 |
18 gen 2024 | 128,22 | 128,22 | 126,73 | 127,37 | 126,45 | 510 |
17 gen 2024 | 128,04 | 129,98 | 127,92 | 128,10 | 127,18 | 97 |
16 gen 2024 | 132,92 | 133,27 | 130,37 | 130,37 | 129,43 | 800.172 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 131,13 | 132,78 | 131,13 | 132,21 | 131,26 | 274 |
11 gen 2024 | 130,29 | 130,89 | 129,40 | 129,80 | 128,86 | 257 |
10 gen 2024 | 133,21 | 133,21 | 129,17 | 129,17 | 128,24 | 8.899 |
09 gen 2024 | 132,07 | 133,42 | 132,03 | 133,19 | 132,23 | 356 |
08 gen 2024 | 133,11 | 133,71 | 132,05 | 132,76 | 131,81 | 721 |
05 gen 2024 | 136,56 | 137,02 | 135,85 | 135,85 | 134,87 | 220 |
04 gen 2024 | 136,44 | 137,84 | 135,24 | 135,24 | 134,27 | 548 |
03 gen 2024 | 134,45 | 136,09 | 134,33 | 135,85 | 134,87 | 1.339 |
02 gen 2024 | 133,75 | 134,85 | 133,28 | 134,85 | 133,88 | 1.073 |
29 dic 2023 | 133,43 | 133,65 | 132,93 | 133,30 | 132,34 | 91 |
28 dic 2023 | 134,57 | 134,57 | 133,43 | 133,49 | 132,53 | 1.122 |
27 dic 2023 | 135,21 | 135,21 | 134,97 | 134,97 | 134,00 | 452 |
22 dic 2023 | 135,15 | 135,75 | 134,85 | 135,04 | 134,07 | 73 |
21 dic 2023 | 134,87 | 135,06 | 133,66 | 133,84 | 132,88 | 490 |
20 dic 2023 | 134,29 | 136,47 | 134,20 | 136,14 | 135,16 | 726 |
19 dic 2023 | 131,52 | 132,64 | 131,52 | 132,33 | 131,38 | 1.266 |
18 dic 2023 | 131,85 | 132,85 | 131,18 | 131,18 | 130,23 | 2.324 |
15 dic 2023 | 128,73 | 128,98 | 127,86 | 128,24 | 127,32 | 685 |
14 dic 2023 | 128,33 | 130,27 | 127,54 | 129,85 | 128,92 | 403.162 |
13 dic 2023 | 125,12 | 125,29 | 123,51 | 124,25 | 123,35 | 53 |
12 dic 2023 | 124,60 | 125,22 | 124,12 | 125,15 | 124,25 | 409 |
11 dic 2023 | 124,95 | 127,30 | 124,92 | 126,59 | 125,68 | 700 |
08 dic 2023 | 125,63 | 126,21 | 124,65 | 125,12 | 124,22 | 684 |
07 dic 2023 | 126,05 | 126,34 | 124,14 | 124,76 | 123,86 | 517 |
06 dic 2023 | 126,52 | 127,79 | 125,45 | 126,27 | 125,36 | 1.188 |
05 dic 2023 | 128,57 | 130,55 | 128,57 | 129,58 | 128,64 | 1.336 |
04 dic 2023 | 128,91 | 131,00 | 128,08 | 128,27 | 127,35 | 1.634 |
01 dic 2023 | 128,89 | 131,22 | 127,96 | 130,15 | 129,21 | 1.240.698 |
30 nov 2023 | 122,43 | 128,92 | 122,43 | 128,92 | 127,99 | 5.499 |
29 nov 2023 | 122,99 | 123,42 | 121,12 | 123,21 | 122,32 | 3.355 |
28 nov 2023 | 118,76 | 119,00 | 117,85 | 118,09 | 117,24 | 601 |
27 nov 2023 | 118,31 | 118,68 | 117,44 | 117,79 | 116,94 | 463 |
24 nov 2023 | 119,40 | 119,86 | 118,59 | 118,75 | 117,89 | 311 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 115,42 | 118,13 | 114,59 | 117,68 | 116,83 | 737.767 |
21 nov 2023 | 117,70 | 117,97 | 116,58 | 117,47 | 116,62 | 1.126 |
20 nov 2023 | 116,65 | 118,31 | 116,65 | 118,15 | 117,30 | 779 |
17 nov 2023 | 113,53 | 117,35 | 113,53 | 116,80 | 115,96 | 178.727 |
16 nov 2023 | 113,62 | 114,51 | 111,98 | 112,17 | 111,36 | 362 |
16 nov 2023 | 1.05 Dividendo |
15 nov 2023 | 115,02 | 116,88 | 114,56 | 115,74 | 113,86 | 7.103 |
14 nov 2023 | 114,71 | 115,29 | 114,28 | 114,82 | 112,96 | 74 |
13 nov 2023 | 113,50 | 114,45 | 113,29 | 114,21 | 112,36 | 646 |
10 nov 2023 | 112,55 | 113,44 | 112,15 | 113,44 | 111,60 | 114 |
09 nov 2023 | 112,23 | 112,65 | 110,97 | 110,97 | 109,17 | 888.738 |
*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...