Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 103,15 | 104,54 | 102,94 | 104,32 | 104,32 | 9.379 |
25 apr 2024 | 103,95 | 104,05 | 101,64 | 104,05 | 104,05 | 8.675 |
24 apr 2024 | 103,27 | 104,63 | 102,50 | 103,45 | 103,45 | 4.330 |
23 apr 2024 | 104,16 | 105,61 | 104,13 | 105,55 | 105,55 | 9.107 |
22 apr 2024 | 103,72 | 104,54 | 102,54 | 104,37 | 104,37 | 5.622 |
19 apr 2024 | 104,87 | 105,18 | 102,60 | 103,22 | 103,22 | 2.176 |
18 apr 2024 | 105,33 | 106,27 | 103,61 | 104,22 | 104,22 | 25.007 |
17 apr 2024 | 115,11 | 115,11 | 106,44 | 107,85 | 107,85 | 9.155 |
16 apr 2024 | 115,20 | 115,63 | 114,10 | 115,08 | 115,08 | 2.203 |
15 apr 2024 | 119,70 | 119,74 | 116,39 | 116,61 | 116,61 | 18.029 |
12 apr 2024 | 119,37 | 120,47 | 118,76 | 119,43 | 119,43 | 8.113 |
11 apr 2024 | 121,41 | 122,18 | 118,91 | 121,31 | 121,31 | 17.308 |
10 apr 2024 | 121,84 | 121,84 | 119,27 | 120,38 | 120,38 | 17.314 |
09 apr 2024 | 126,72 | 126,85 | 125,76 | 126,02 | 126,02 | 6.714 |
08 apr 2024 | 125,38 | 126,22 | 125,11 | 126,22 | 126,22 | 1.100 |
05 apr 2024 | 123,98 | 124,90 | 123,38 | 124,46 | 124,46 | 3.757 |
04 apr 2024 | 127,57 | 128,44 | 125,84 | 125,84 | 125,84 | 4.037 |
03 apr 2024 | 125,06 | 126,54 | 125,04 | 126,54 | 126,54 | 8.068 |
02 apr 2024 | 126,77 | 126,88 | 124,97 | 125,43 | 125,43 | 2.769 |
28 mar 2024 | 129,49 | 130,22 | 129,26 | 130,22 | 130,22 | 2.375 |
27 mar 2024 | 126,37 | 128,97 | 126,37 | 128,13 | 128,13 | 7.256 |
26 mar 2024 | 126,04 | 126,87 | 125,36 | 126,23 | 126,23 | 12.073 |
25 mar 2024 | 128,90 | 128,90 | 127,47 | 127,61 | 127,61 | 3.818 |
22 mar 2024 | 130,21 | 130,40 | 128,10 | 129,09 | 129,09 | 13.660 |
21 mar 2024 | 129,20 | 130,42 | 128,26 | 129,75 | 129,75 | 10.797 |
20 mar 2024 | 132,06 | 132,06 | 126,72 | 128,98 | 128,98 | 8.966 |
19 mar 2024 | 128,08 | 128,75 | 126,99 | 127,60 | 127,60 | 2.622 |
18 mar 2024 | 129,46 | 129,79 | 128,48 | 128,63 | 128,63 | 5.546 |
15 mar 2024 | 128,08 | 130,00 | 127,69 | 128,01 | 128,01 | 4.056 |
15 mar 2024 | 0.96 Dividendo |
14 mar 2024 | 132,91 | 132,91 | 129,65 | 129,71 | 128,75 | 5.489 |
13 mar 2024 | 134,65 | 135,13 | 133,41 | 133,41 | 132,43 | 4.152 |
12 mar 2024 | 133,42 | 134,87 | 132,96 | 134,04 | 133,05 | 1.765 |
11 mar 2024 | 136,15 | 136,15 | 133,25 | 133,79 | 132,80 | 7.136 |
08 mar 2024 | 133,74 | 135,28 | 133,52 | 135,28 | 134,28 | 1.580 |
07 mar 2024 | 134,34 | 134,47 | 132,63 | 132,78 | 131,79 | 3.530 |
06 mar 2024 | 133,52 | 133,88 | 132,60 | 133,48 | 132,49 | 2.207 |
05 mar 2024 | 132,60 | 133,56 | 132,46 | 132,96 | 131,97 | 4.198 |
04 mar 2024 | 134,48 | 134,60 | 131,04 | 132,54 | 131,56 | 3.836 |
01 mar 2024 | 132,50 | 133,34 | 130,53 | 133,33 | 132,34 | 8.247 |
29 feb 2024 | 134,99 | 135,70 | 133,01 | 133,93 | 132,94 | 1.766 |
28 feb 2024 | 131,96 | 135,02 | 131,96 | 134,84 | 133,84 | 2.251 |
27 feb 2024 | 133,25 | 134,37 | 131,98 | 131,98 | 131,00 | 4.764 |
26 feb 2024 | 132,89 | 133,19 | 131,94 | 132,06 | 131,08 | 1.365 |
23 feb 2024 | 133,62 | 134,10 | 133,40 | 133,98 | 132,99 | 5.900 |
22 feb 2024 | 133,57 | 134,35 | 133,11 | 133,72 | 132,73 | 2.768 |
21 feb 2024 | 133,35 | 134,35 | 133,20 | 133,79 | 132,80 | 7.476 |
20 feb 2024 | 137,98 | 137,98 | 131,66 | 132,77 | 131,79 | 6.679 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 133,10 | 133,96 | 131,35 | 133,96 | 132,96 | 316 |
15 feb 2024 | 131,70 | 133,04 | 130,96 | 133,03 | 132,05 | 2.961 |
14 feb 2024 | 131,00 | 131,59 | 129,37 | 130,74 | 129,77 | 3.015 |
13 feb 2024 | 128,65 | 129,54 | 127,21 | 128,87 | 127,92 | 1.879 |
12 feb 2024 | 133,67 | 134,11 | 131,90 | 132,39 | 131,41 | 611 |
09 feb 2024 | 131,26 | 132,76 | 130,55 | 131,63 | 130,66 | 5.384 |
08 feb 2024 | 129,03 | 132,26 | 128,88 | 132,24 | 131,26 | 8.929 |
07 feb 2024 | 130,36 | 131,00 | 129,32 | 130,92 | 129,95 | 2.800 |
06 feb 2024 | 127,53 | 130,14 | 127,15 | 129,91 | 128,95 | 2.159 |
05 feb 2024 | 127,26 | 127,62 | 126,05 | 127,48 | 126,54 | 4.411 |
02 feb 2024 | 128,49 | 129,25 | 126,69 | 127,79 | 126,84 | 1.970 |
01 feb 2024 | 126,61 | 128,68 | 126,45 | 128,68 | 127,73 | 4.337 |
31 gen 2024 | 127,32 | 128,67 | 126,58 | 127,46 | 126,52 | 4.437 |
30 gen 2024 | 127,18 | 127,53 | 125,71 | 127,10 | 126,16 | 5.328 |
29 gen 2024 | 127,21 | 127,35 | 126,49 | 127,12 | 126,18 | 2.121 |
26 gen 2024 | 126,66 | 127,29 | 125,81 | 126,98 | 126,04 | 4.959 |
25 gen 2024 | 126,96 | 127,34 | 125,79 | 126,59 | 125,65 | 4.180 |
24 gen 2024 | 129,12 | 129,30 | 125,82 | 125,82 | 124,89 | 1.944 |
23 gen 2024 | 129,79 | 129,79 | 128,00 | 128,26 | 127,31 | 2.291 |
22 gen 2024 | 128,83 | 130,34 | 128,76 | 129,18 | 128,22 | 1.015 |
19 gen 2024 | 126,84 | 128,25 | 126,08 | 128,25 | 127,30 | 1.496 |
18 gen 2024 | 125,30 | 127,27 | 124,70 | 125,77 | 124,84 | 17.217 |
17 gen 2024 | 127,59 | 129,45 | 125,40 | 126,07 | 125,14 | 1.780 |
16 gen 2024 | 131,00 | 131,50 | 129,62 | 129,77 | 128,81 | 2.265 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 132,82 | 132,96 | 130,63 | 131,34 | 130,37 | 1.005 |
11 gen 2024 | 132,65 | 132,78 | 131,31 | 131,54 | 130,57 | 1.316 |
10 gen 2024 | 134,45 | 134,86 | 133,30 | 133,68 | 132,69 | 2.333 |
09 gen 2024 | 131,60 | 134,01 | 131,60 | 134,01 | 133,02 | 828 |
08 gen 2024 | 130,62 | 133,26 | 130,62 | 133,16 | 132,18 | 949 |
05 gen 2024 | 128,88 | 132,00 | 128,80 | 130,71 | 129,74 | 1.305 |
04 gen 2024 | 130,15 | 130,65 | 129,22 | 129,79 | 128,83 | 1.125 |
03 gen 2024 | 132,79 | 132,89 | 130,75 | 131,94 | 130,96 | 139.901 |
02 gen 2024 | 132,80 | 134,07 | 132,28 | 133,80 | 132,81 | 3.608 |
29 dic 2023 | 134,42 | 134,97 | 133,99 | 134,45 | 133,45 | 257 |
28 dic 2023 | 134,03 | 134,26 | 133,69 | 134,02 | 133,03 | 566 |
27 dic 2023 | 132,93 | 133,90 | 132,93 | 133,52 | 132,53 | 1.393 |
22 dic 2023 | 131,30 | 133,07 | 130,87 | 132,70 | 131,72 | 1.585 |
21 dic 2023 | 132,07 | 132,07 | 129,40 | 129,66 | 128,70 | 887 |
20 dic 2023 | 133,50 | 134,21 | 133,36 | 133,36 | 132,37 | 2.384 |
19 dic 2023 | 133,90 | 134,42 | 133,50 | 133,50 | 132,51 | 3.078 |
18 dic 2023 | 133,75 | 134,68 | 132,47 | 132,85 | 131,87 | 553 |
15 dic 2023 | 135,73 | 136,24 | 133,58 | 133,83 | 132,84 | 6.871 |
15 dic 2023 | 0.87 Dividendo |
14 dic 2023 | 132,46 | 136,99 | 132,46 | 136,99 | 135,11 | 2.733 |
13 dic 2023 | 122,59 | 124,55 | 122,19 | 124,19 | 122,49 | 2.503 |
12 dic 2023 | 121,48 | 122,48 | 121,47 | 122,28 | 120,60 | 1.915 |
11 dic 2023 | 119,80 | 122,36 | 119,44 | 122,17 | 120,50 | 1.269 |
08 dic 2023 | 118,57 | 119,47 | 118,16 | 119,14 | 117,50 | 2.209 |
07 dic 2023 | 119,04 | 119,64 | 118,63 | 119,23 | 117,59 | 4.078 |
06 dic 2023 | 119,57 | 119,99 | 118,55 | 119,35 | 117,72 | 1.293 |
*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...