Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 113,88 | 113,88 | 110,34 | 110,80 | 110,80 | 23.647 |
01 mag 2024 | 109,61 | 111,74 | 108,98 | 111,74 | 111,74 | 3.482 |
30 apr 2024 | 111,93 | 111,93 | 110,52 | 110,52 | 110,52 | 72.068 |
29 apr 2024 | 110,79 | 112,12 | 110,62 | 111,95 | 111,95 | 207 |
26 apr 2024 | 110,74 | 111,12 | 110,18 | 110,38 | 110,38 | 840 |
25 apr 2024 | 111,83 | 112,10 | 110,79 | 110,90 | 110,90 | 829 |
24 apr 2024 | 112,05 | 112,34 | 111,63 | 112,34 | 112,34 | 188.754 |
23 apr 2024 | 111,70 | 112,21 | 111,41 | 111,80 | 111,80 | 2.472 |
22 apr 2024 | 111,01 | 112,04 | 110,72 | 112,04 | 112,04 | 381 |
19 apr 2024 | 109,03 | 110,47 | 108,72 | 110,39 | 110,39 | 1.531 |
18 apr 2024 | 107,60 | 108,80 | 107,60 | 108,57 | 108,57 | 799 |
17 apr 2024 | 107,59 | 108,44 | 106,82 | 107,75 | 107,75 | 128.749 |
16 apr 2024 | 113,98 | 113,98 | 107,31 | 107,61 | 107,61 | 741 |
15 apr 2024 | 111,47 | 111,58 | 108,87 | 108,87 | 108,87 | 4.825 |
12 apr 2024 | 111,05 | 111,37 | 109,42 | 109,80 | 109,80 | 1.502 |
11 apr 2024 | 112,11 | 112,47 | 110,71 | 111,93 | 111,93 | 279 |
10 apr 2024 | 112,71 | 113,48 | 112,49 | 112,53 | 112,53 | 743 |
09 apr 2024 | 115,72 | 115,72 | 113,33 | 113,74 | 113,74 | 1.611 |
08 apr 2024 | 115,83 | 116,18 | 115,49 | 115,57 | 115,57 | 137 |
05 apr 2024 | 115,65 | 116,18 | 115,15 | 115,80 | 115,80 | 1.490 |
04 apr 2024 | 117,99 | 118,57 | 117,89 | 118,05 | 118,05 | 2.638 |
03 apr 2024 | 116,24 | 117,43 | 116,24 | 116,83 | 116,83 | 555 |
02 apr 2024 | 116,78 | 116,79 | 116,34 | 116,39 | 116,39 | 605 |
28 mar 2024 | 117,49 | 117,88 | 117,11 | 117,68 | 117,68 | 1.137 |
27 mar 2024 | 116,07 | 117,18 | 116,07 | 116,38 | 116,38 | 613 |
26 mar 2024 | 115,57 | 116,25 | 115,54 | 115,98 | 115,98 | 484 |
25 mar 2024 | 114,60 | 115,75 | 114,60 | 115,66 | 115,66 | 1.214 |
22 mar 2024 | 116,05 | 116,18 | 114,80 | 114,80 | 114,80 | 1.137 |
21 mar 2024 | 115,46 | 116,39 | 115,37 | 115,64 | 115,64 | 3.358 |
20 mar 2024 | 113,11 | 115,11 | 112,73 | 115,05 | 115,05 | 2.592 |
19 mar 2024 | 113,37 | 114,10 | 113,35 | 113,85 | 113,85 | 1.163 |
18 mar 2024 | 112,84 | 113,60 | 112,55 | 113,29 | 113,29 | 1.069 |
15 mar 2024 | 111,35 | 112,60 | 110,89 | 112,30 | 112,30 | 1.413 |
14 mar 2024 | 111,85 | 112,50 | 110,96 | 111,42 | 111,42 | 2.037 |
13 mar 2024 | 111,64 | 113,45 | 111,64 | 112,74 | 112,74 | 400 |
12 mar 2024 | 112,16 | 112,22 | 111,40 | 111,40 | 111,40 | 282 |
11 mar 2024 | 110,43 | 111,45 | 110,24 | 111,44 | 111,44 | 801 |
08 mar 2024 | 111,61 | 111,81 | 111,33 | 111,33 | 111,33 | 270 |
07 mar 2024 | 110,93 | 111,29 | 109,71 | 110,57 | 110,57 | 846 |
06 mar 2024 | 109,71 | 109,71 | 108,12 | 109,49 | 109,49 | 742 |
05 mar 2024 | 107,41 | 109,00 | 106,77 | 109,00 | 109,00 | 619 |
04 mar 2024 | 107,38 | 108,04 | 106,86 | 107,80 | 107,80 | 647 |
01 mar 2024 | 108,89 | 109,05 | 107,70 | 107,89 | 107,89 | 313 |
29 feb 2024 | 108,81 | 109,25 | 108,31 | 108,52 | 108,52 | 3.129 |
28 feb 2024 | 107,80 | 108,48 | 107,40 | 108,46 | 108,46 | 146 |
27 feb 2024 | 107,06 | 107,88 | 107,03 | 107,65 | 107,65 | 884 |
26 feb 2024 | 107,87 | 108,13 | 106,94 | 107,00 | 107,00 | 661 |
23 feb 2024 | 108,71 | 109,20 | 108,55 | 108,75 | 108,75 | 2.933 |
22 feb 2024 | 108,29 | 108,44 | 107,73 | 108,40 | 108,40 | 7.638 |
21 feb 2024 | 107,69 | 107,69 | 107,27 | 107,49 | 107,49 | 157 |
20 feb 2024 | 106,29 | 108,04 | 106,29 | 107,60 | 107,60 | 2.161 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 109,29 | 109,29 | 107,22 | 107,70 | 107,70 | 12.361 |
16 feb 2024 | 1.3 Dividendo |
15 feb 2024 | 107,53 | 110,03 | 107,48 | 110,03 | 108,73 | 23.009 |
14 feb 2024 | 105,97 | 107,16 | 105,68 | 106,18 | 104,93 | 12.003 |
13 feb 2024 | 106,92 | 107,00 | 104,53 | 105,31 | 104,07 | 5.793 |
12 feb 2024 | 106,29 | 107,95 | 105,81 | 107,95 | 106,67 | 20.944 |
09 feb 2024 | 107,32 | 107,68 | 105,57 | 105,72 | 104,47 | 1.895 |
08 feb 2024 | 108,90 | 109,20 | 107,84 | 108,46 | 107,18 | 9.686 |
07 feb 2024 | 104,14 | 108,64 | 104,14 | 108,50 | 107,22 | 19.540 |
06 feb 2024 | 103,71 | 103,74 | 102,63 | 103,30 | 102,08 | 174 |
05 feb 2024 | 102,01 | 102,74 | 101,83 | 102,74 | 101,53 | 1.551 |
02 feb 2024 | 102,43 | 103,21 | 102,34 | 103,17 | 101,95 | 656 |
01 feb 2024 | 103,85 | 103,98 | 100,81 | 101,88 | 100,67 | 615 |
31 gen 2024 | 106,05 | 106,71 | 105,78 | 105,78 | 104,53 | 1.465 |
30 gen 2024 | 105,53 | 106,52 | 105,15 | 106,52 | 105,26 | 1.202 |
29 gen 2024 | 105,87 | 106,14 | 105,15 | 105,15 | 103,90 | 607 |
26 gen 2024 | 105,64 | 106,30 | 105,64 | 106,18 | 104,93 | 406 |
25 gen 2024 | 105,13 | 105,64 | 104,85 | 105,36 | 104,12 | 560 |
24 gen 2024 | 104,98 | 105,57 | 104,75 | 105,04 | 103,80 | 1.312 |
23 gen 2024 | 104,46 | 104,92 | 104,30 | 104,51 | 103,28 | 548 |
22 gen 2024 | 104,00 | 104,76 | 103,93 | 104,24 | 103,01 | 1.050 |
19 gen 2024 | 102,46 | 103,06 | 101,63 | 103,06 | 101,84 | 1.330 |
18 gen 2024 | 102,02 | 102,02 | 100,88 | 101,13 | 99,94 | 1.058 |
17 gen 2024 | 102,29 | 102,32 | 101,51 | 101,82 | 100,62 | 166 |
16 gen 2024 | 101,87 | 102,49 | 101,86 | 102,10 | 100,89 | 1.247 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 103,75 | 104,32 | 102,67 | 103,24 | 102,02 | 90 |
11 gen 2024 | 103,28 | 103,65 | 102,71 | 103,05 | 101,83 | 547 |
10 gen 2024 | 103,14 | 103,29 | 103,00 | 103,05 | 101,83 | 581 |
09 gen 2024 | 103,71 | 103,84 | 103,00 | 103,36 | 102,14 | 263 |
08 gen 2024 | 103,73 | 103,85 | 103,73 | 103,85 | 102,62 | 15 |
05 gen 2024 | 102,88 | 104,29 | 102,88 | 103,97 | 102,74 | 6.802 |
04 gen 2024 | 102,79 | 103,94 | 102,61 | 103,42 | 102,19 | 7.574 |
03 gen 2024 | 103,12 | 103,38 | 102,71 | 103,37 | 102,15 | 256 |
02 gen 2024 | 103,77 | 104,91 | 103,46 | 104,91 | 103,67 | 180 |
29 dic 2023 | 103,94 | 104,30 | 103,54 | 103,63 | 102,41 | 105 |
28 dic 2023 | 104,17 | 104,30 | 103,51 | 104,03 | 102,80 | 376 |
27 dic 2023 | 103,40 | 103,70 | 103,40 | 103,66 | 102,44 | 571 |
22 dic 2023 | 103,47 | 104,14 | 103,18 | 103,81 | 102,58 | 1.371 |
21 dic 2023 | 103,00 | 103,28 | 102,28 | 102,55 | 101,34 | 189 |
20 dic 2023 | 103,94 | 104,74 | 103,53 | 104,51 | 103,28 | 420 |
19 dic 2023 | 103,27 | 104,62 | 103,15 | 104,50 | 103,27 | 589 |
18 dic 2023 | 104,03 | 104,28 | 103,29 | 103,29 | 102,07 | 2.532 |
15 dic 2023 | 104,53 | 104,89 | 103,63 | 103,86 | 102,63 | 595 |
14 dic 2023 | 105,70 | 106,51 | 105,00 | 105,78 | 104,53 | 1.445 |
13 dic 2023 | 102,15 | 102,65 | 101,86 | 102,65 | 101,44 | 57 |
12 dic 2023 | 102,04 | 102,49 | 101,80 | 102,24 | 101,03 | 507 |
11 dic 2023 | 101,34 | 102,51 | 101,11 | 101,89 | 100,69 | 412 |
*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...