Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 137,14 | 137,14 | 135,00 | 135,13 | 135,13 | 173 |
25 apr 2024 | 137,55 | 137,85 | 135,01 | 135,01 | 135,01 | 79 |
24 apr 2024 | 136,00 | 137,49 | 135,35 | 137,49 | 137,49 | 208 |
23 apr 2024 | 133,57 | 138,47 | 133,57 | 135,23 | 135,23 | 846 |
22 apr 2024 | 128,75 | 130,85 | 128,75 | 130,85 | 130,85 | 146 |
19 apr 2024 | 127,15 | 128,49 | 126,32 | 128,49 | 128,49 | 922 |
18 apr 2024 | 126,52 | 127,62 | 125,78 | 125,78 | 125,78 | 180.214 |
17 apr 2024 | 127,93 | 127,93 | 127,20 | 127,20 | 127,20 | 364 |
16 apr 2024 | 128,34 | 128,95 | 128,27 | 128,95 | 128,95 | 95 |
15 apr 2024 | 129,32 | 129,32 | 129,32 | 129,32 | 129,32 | 1.207 |
12 apr 2024 | 129,64 | 130,05 | 129,14 | 129,27 | 129,27 | 410 |
11 apr 2024 | 131,51 | 131,51 | 129,24 | 129,24 | 129,24 | 183 |
10 apr 2024 | 131,95 | 132,81 | 131,92 | 131,94 | 131,94 | 178 |
09 apr 2024 | 131,59 | 132,47 | 130,81 | 132,44 | 132,44 | 582 |
08 apr 2024 | 131,37 | 131,37 | 131,09 | 131,32 | 131,32 | - |
05 apr 2024 | 130,25 | 130,86 | 129,39 | 130,86 | 130,86 | 231 |
05 apr 2024 | 0.75 Dividendo |
04 apr 2024 | 132,05 | 133,67 | 132,05 | 133,51 | 132,76 | 1.427 |
03 apr 2024 | 131,46 | 132,65 | 131,46 | 132,40 | 131,66 | 182 |
02 apr 2024 | 134,60 | 134,60 | 132,32 | 132,32 | 131,58 | 249 |
28 mar 2024 | 130,17 | 132,68 | 130,17 | 132,64 | 131,89 | 357 |
27 mar 2024 | 129,20 | 130,78 | 128,76 | 130,55 | 129,82 | 177 |
26 mar 2024 | 129,62 | 129,68 | 128,93 | 128,93 | 128,21 | 2.738 |
25 mar 2024 | 129,99 | 129,99 | 128,81 | 128,81 | 128,09 | 4 |
22 mar 2024 | 129,18 | 129,18 | 128,16 | 128,28 | 127,56 | 197 |
21 mar 2024 | 128,21 | 128,75 | 127,99 | 127,99 | 127,27 | 467 |
20 mar 2024 | 128,83 | 129,25 | 127,85 | 127,85 | 127,13 | 974 |
19 mar 2024 | 128,71 | 129,47 | 128,60 | 128,60 | 127,87 | 180 |
18 mar 2024 | 128,39 | 128,39 | 126,49 | 127,53 | 126,81 | 275 |
15 mar 2024 | 127,48 | 128,37 | 125,43 | 128,32 | 127,60 | 373 |
14 mar 2024 | 129,83 | 129,83 | 126,28 | 126,28 | 125,57 | 629 |
13 mar 2024 | 130,20 | 130,86 | 129,11 | 129,11 | 128,38 | 1 |
12 mar 2024 | 128,67 | 129,37 | 128,67 | 129,37 | 128,64 | 46 |
11 mar 2024 | 127,51 | 128,02 | 126,82 | 127,82 | 127,10 | 313 |
08 mar 2024 | 127,52 | 127,80 | 126,95 | 127,02 | 126,31 | 156 |
07 mar 2024 | 127,29 | 127,99 | 126,97 | 127,19 | 126,48 | 262 |
06 mar 2024 | 124,88 | 126,05 | 124,28 | 126,05 | 125,35 | 287 |
05 mar 2024 | 125,27 | 126,58 | 125,10 | 125,98 | 125,27 | 118 |
04 mar 2024 | 124,32 | 125,32 | 123,81 | 124,98 | 124,28 | 272 |
01 mar 2024 | 124,79 | 124,79 | 124,17 | 124,32 | 123,62 | 3 |
29 feb 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 123,98 | 2 |
28 feb 2024 | 126,68 | 126,68 | 125,60 | 125,60 | 124,89 | 2 |
27 feb 2024 | 125,78 | 126,96 | 125,74 | 126,72 | 126,01 | 341 |
26 feb 2024 | 126,54 | 127,65 | 126,23 | 126,23 | 125,52 | 104 |
23 feb 2024 | 125,86 | 126,90 | 125,84 | 126,25 | 125,54 | 178 |
22 feb 2024 | 125,76 | 125,76 | 124,43 | 124,43 | 123,73 | 58 |
21 feb 2024 | 123,91 | 124,56 | 123,61 | 124,56 | 123,86 | 287 |
20 feb 2024 | 123,86 | 124,50 | 123,62 | 124,41 | 123,71 | 9.049 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 125,73 | 126,30 | 124,60 | 125,29 | 124,59 | 270 |
15 feb 2024 | 128,10 | 128,61 | 125,91 | 126,22 | 125,51 | 327 |
14 feb 2024 | 128,15 | 128,23 | 127,78 | 127,82 | 127,10 | 8.204 |
13 feb 2024 | 129,86 | 130,49 | 127,96 | 128,46 | 127,74 | 154 |
12 feb 2024 | 126,21 | 129,57 | 126,21 | 129,57 | 128,84 | 238 |
09 feb 2024 | 127,03 | 127,05 | 126,06 | 126,06 | 125,35 | 835 |
08 feb 2024 | 126,14 | 126,85 | 125,71 | 125,96 | 125,25 | 239 |
07 feb 2024 | 127,25 | 129,02 | 127,25 | 128,35 | 127,63 | 573 |
06 feb 2024 | 124,57 | 126,69 | 124,18 | 126,69 | 125,98 | 134 |
05 feb 2024 | 125,05 | 125,05 | 123,31 | 124,20 | 123,50 | 511 |
02 feb 2024 | 125,64 | 127,52 | 124,78 | 125,11 | 124,41 | 276 |
01 feb 2024 | 124,52 | 127,79 | 124,52 | 126,83 | 126,11 | 49 |
31 gen 2024 | 128,64 | 129,88 | 128,64 | 129,17 | 128,44 | 113 |
30 gen 2024 | 129,94 | 130,39 | 128,86 | 129,17 | 128,44 | 396 |
29 gen 2024 | 129,75 | 129,75 | 129,33 | 129,75 | 129,02 | 1 |
26 gen 2024 | 131,11 | 131,44 | 129,75 | 129,75 | 129,02 | 381 |
25 gen 2024 | 129,30 | 129,89 | 127,99 | 129,89 | 129,16 | 370 |
24 gen 2024 | 130,71 | 130,82 | 127,87 | 127,87 | 127,15 | 27.125 |
23 gen 2024 | 130,22 | 131,37 | 129,86 | 129,86 | 129,13 | 6 |
22 gen 2024 | 132,27 | 132,82 | 130,72 | 130,84 | 130,11 | 3 |
19 gen 2024 | 133,03 | 133,03 | 131,92 | 132,19 | 131,45 | 190 |
18 gen 2024 | 133,10 | 133,82 | 132,27 | 133,82 | 133,06 | 401 |
17 gen 2024 | 134,86 | 135,38 | 133,22 | 133,93 | 133,17 | 4 |
16 gen 2024 | 133,79 | 134,98 | 133,27 | 134,12 | 133,37 | 38.494 |
16 gen 2024 | 0.71 Dividendo |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 136,74 | 136,74 | 134,40 | 135,03 | 134,27 | 155 |
11 gen 2024 | 137,91 | 137,91 | 135,66 | 135,66 | 134,89 | 97 |
10 gen 2024 | 141,86 | 142,04 | 136,09 | 137,08 | 136,31 | 437 |
09 gen 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 141,66 | 50 |
08 gen 2024 | 139,76 | 140,15 | 139,71 | 140,15 | 139,36 | 727 |
05 gen 2024 | 141,37 | 141,37 | 141,37 | 141,37 | 140,57 | 55 |
04 gen 2024 | 140,04 | 140,43 | 140,04 | 140,43 | 139,65 | 109 |
03 gen 2024 | 141,21 | 141,21 | 139,81 | 140,34 | 139,55 | 46 |
02 gen 2024 | 138,82 | 139,83 | 137,63 | 139,83 | 139,04 | 11 |
29 dic 2023 | 138,13 | 138,13 | 137,41 | 137,41 | 136,64 | - |
28 dic 2023 | 138,23 | 138,45 | 137,60 | 138,28 | 137,50 | 366 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 136,66 | 136,91 | 136,66 | 136,91 | 136,14 | 60 |
21 dic 2023 | 135,46 | 135,59 | 134,76 | 134,76 | 134,00 | 44 |
20 dic 2023 | 137,03 | 137,03 | 135,58 | 135,88 | 135,12 | 100 |
19 dic 2023 | 135,45 | 135,75 | 134,72 | 135,02 | 134,26 | 855 |
18 dic 2023 | 134,66 | 136,33 | 134,66 | 135,27 | 134,51 | 219 |
15 dic 2023 | 135,79 | 136,53 | 135,50 | 135,74 | 134,98 | 787 |
14 dic 2023 | 141,12 | 141,37 | 136,18 | 136,28 | 135,51 | 66.780 |
13 dic 2023 | 140,32 | 140,32 | 139,44 | 139,97 | 139,18 | 3 |
12 dic 2023 | 139,42 | 140,42 | 138,93 | 140,42 | 139,63 | 4 |
11 dic 2023 | 136,73 | 136,73 | 135,20 | 136,56 | 135,79 | - |
08 dic 2023 | 136,09 | 136,09 | 135,22 | 135,83 | 135,07 | 167 |
07 dic 2023 | 134,62 | 135,26 | 134,62 | 135,15 | 134,39 | 6 |
06 dic 2023 | 135,21 | 135,21 | 133,96 | 134,98 | 134,22 | 57 |
*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...