Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 122,76 | 123,78 | 122,58 | 122,91 | 122,91 | 680 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 122,40 | 123,93 | 122,40 | 123,54 | 123,54 | 3 |
26 apr 2024 | 121,54 | 122,79 | 121,54 | 121,63 | 121,63 | 41 |
25 apr 2024 | 120,88 | 121,28 | 117,77 | 118,95 | 118,95 | 251 |
24 apr 2024 | 127,30 | 128,14 | 127,30 | 127,64 | 127,64 | 260 |
23 apr 2024 | 125,72 | 127,20 | 125,72 | 127,20 | 127,20 | 2 |
22 apr 2024 | 123,60 | 126,26 | 123,35 | 126,26 | 126,26 | 26.148 |
19 apr 2024 | 122,96 | 123,12 | 122,96 | 123,03 | 123,03 | 112 |
18 apr 2024 | 122,08 | 123,38 | 122,08 | 123,38 | 123,38 | 72 |
17 apr 2024 | 123,89 | 123,89 | 122,60 | 122,60 | 122,60 | 288 |
16 apr 2024 | 122,51 | 122,51 | 121,31 | 122,23 | 122,23 | 96 |
15 apr 2024 | 124,51 | 124,64 | 123,08 | 123,08 | 123,08 | 314 |
12 apr 2024 | 124,05 | 124,26 | 123,22 | 123,22 | 123,22 | 465 |
11 apr 2024 | 125,79 | 125,79 | 125,22 | 125,54 | 125,54 | 229 |
10 apr 2024 | 126,70 | 127,18 | 126,70 | 127,15 | 127,15 | 28 |
09 apr 2024 | 129,42 | 129,99 | 127,62 | 127,62 | 127,62 | 25.981 |
08 apr 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
05 apr 2024 | 127,95 | 128,93 | 127,86 | 128,93 | 128,93 | 195 |
04 apr 2024 | 130,46 | 130,79 | 130,31 | 130,33 | 130,33 | 169 |
03 apr 2024 | 129,60 | 129,71 | 129,38 | 129,71 | 129,71 | 81 |
02 apr 2024 | 128,51 | 128,57 | 127,50 | 127,50 | 127,50 | 292 |
28 mar 2024 | 127,50 | 128,14 | 127,34 | 127,71 | 127,71 | 205 |
28 mar 2024 | 0.45 Dividendo |
27 mar 2024 | 126,57 | 126,57 | 126,19 | 126,37 | 125,92 | 412 |
26 mar 2024 | 126,46 | 126,46 | 125,90 | 125,90 | 125,45 | 2 |
25 mar 2024 | 125,94 | 127,16 | 125,06 | 126,78 | 126,33 | 179 |
22 mar 2024 | 126,10 | 126,40 | 125,92 | 126,17 | 125,72 | 708 |
21 mar 2024 | 123,95 | 125,15 | 123,68 | 125,14 | 124,69 | 434 |
20 mar 2024 | 120,95 | 121,77 | 120,95 | 121,70 | 121,27 | 33 |
19 mar 2024 | 120,86 | 122,02 | 120,86 | 122,02 | 121,59 | 14 |
18 mar 2024 | 121,41 | 121,41 | 120,86 | 120,91 | 120,48 | 293 |
15 mar 2024 | 120,31 | 121,28 | 120,30 | 121,28 | 120,84 | 174 |
14 mar 2024 | 120,59 | 120,77 | 119,51 | 119,51 | 119,08 | 420 |
13 mar 2024 | 120,03 | 120,62 | 120,03 | 120,62 | 120,19 | 11 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 119,24 | 120,20 | 118,26 | 118,26 | 117,84 | 38 |
08 mar 2024 | 121,12 | 122,01 | 121,12 | 121,68 | 121,25 | 190 |
07 mar 2024 | 122,34 | 122,36 | 121,62 | 121,67 | 121,23 | 167 |
06 mar 2024 | 122,34 | 122,34 | 120,92 | 121,05 | 120,62 | 276 |
05 mar 2024 | 122,03 | 122,03 | 122,03 | 122,03 | 121,59 | 10 |
04 mar 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,40 | 2 |
01 mar 2024 | 120,65 | 120,65 | 119,45 | 119,77 | 119,34 | 172 |
29 feb 2024 | 121,26 | 121,36 | 119,86 | 119,86 | 119,43 | 378 |
28 feb 2024 | 120,01 | 120,51 | 120,01 | 120,46 | 120,03 | 5 |
27 feb 2024 | 119,13 | 119,20 | 119,13 | 119,20 | 118,78 | 104.488 |
26 feb 2024 | 119,27 | 119,38 | 118,77 | 118,96 | 118,54 | 15 |
23 feb 2024 | 118,89 | 119,95 | 118,87 | 119,31 | 118,89 | 110 |
22 feb 2024 | 118,13 | 118,59 | 118,05 | 118,59 | 118,17 | 179 |
21 feb 2024 | 116,17 | 116,27 | 116,17 | 116,27 | 115,86 | 75 |
20 feb 2024 | 116,97 | 118,21 | 116,62 | 116,63 | 116,22 | 2.402 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 118,44 | 119,06 | 117,80 | 119,02 | 118,60 | 102 |
15 feb 2024 | 119,01 | 119,01 | 117,75 | 119,01 | 118,59 | 114 |
14 feb 2024 | 115,05 | 115,91 | 115,05 | 115,70 | 115,29 | 58 |
13 feb 2024 | 115,76 | 116,39 | 113,97 | 113,97 | 113,57 | 181 |
12 feb 2024 | 115,40 | 117,51 | 115,40 | 117,51 | 117,09 | 134 |
09 feb 2024 | 112,33 | 112,64 | 112,03 | 112,53 | 112,13 | 201 |
08 feb 2024 | 111,28 | 111,28 | 110,87 | 110,87 | 110,48 | 295 |
07 feb 2024 | 111,01 | 111,31 | 110,98 | 110,99 | 110,60 | 109 |
06 feb 2024 | 112,77 | 112,77 | 111,71 | 111,72 | 111,32 | 50 |
05 feb 2024 | 111,01 | 112,43 | 111,01 | 111,61 | 111,21 | 354 |
02 feb 2024 | 111,90 | 112,98 | 110,81 | 112,98 | 112,58 | 268 |
01 feb 2024 | 109,83 | 109,83 | 109,04 | 109,61 | 109,22 | 101 |
31 gen 2024 | 112,17 | 112,17 | 112,17 | 112,17 | 111,77 | 2 |
30 gen 2024 | 111,31 | 113,08 | 111,31 | 112,42 | 112,02 | 8 |
29 gen 2024 | 113,42 | 113,42 | 111,95 | 111,95 | 111,55 | 4 |
26 gen 2024 | 113,85 | 116,05 | 113,85 | 113,99 | 113,58 | 49 |
25 gen 2024 | 116,08 | 116,08 | 110,71 | 111,39 | 110,99 | 164 |
24 gen 2024 | 114,64 | 115,33 | 113,95 | 113,95 | 113,54 | 3 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 112,05 | 112,95 | 112,00 | 112,95 | 112,55 | 12 |
19 gen 2024 | 109,22 | 110,49 | 109,22 | 110,49 | 110,10 | 50 |
18 gen 2024 | 109,20 | 109,43 | 108,73 | 108,82 | 108,44 | 375 |
17 gen 2024 | 108,87 | 109,21 | 108,87 | 109,21 | 108,82 | - |
16 gen 2024 | 109,13 | 109,13 | 107,11 | 107,94 | 107,56 | 88.325 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 110,98 | 111,05 | 109,03 | 109,41 | 109,02 | 46 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 111,20 | 4 |
09 gen 2024 | 110,74 | 110,74 | 110,40 | 110,43 | 110,04 | 8 |
08 gen 2024 | 111,65 | 111,65 | 111,65 | 111,65 | 111,25 | 9 |
05 gen 2024 | 110,17 | 111,97 | 110,17 | 111,97 | 111,58 | 7.244 |
04 gen 2024 | 110,87 | 110,87 | 110,87 | 110,87 | 110,47 | 77 |
03 gen 2024 | 110,99 | 110,99 | 109,52 | 109,75 | 109,36 | 281 |
02 gen 2024 | 111,15 | 111,36 | 110,50 | 111,36 | 110,97 | 118 |
29 dic 2023 | 112,06 | 112,06 | 111,37 | 111,71 | 111,31 | 19 |
29 dic 2023 | 0.45 Dividendo |
28 dic 2023 | 113,80 | 113,80 | 112,82 | 112,82 | 111,97 | 1 |
27 dic 2023 | 112,62 | 112,62 | 112,62 | 112,62 | 111,77 | 21 |
22 dic 2023 | 111,75 | 111,75 | 111,75 | 111,75 | 110,91 | 1 |
21 dic 2023 | 111,79 | 111,79 | 109,97 | 109,97 | 109,14 | 34 |
20 dic 2023 | 113,72 | 114,65 | 112,84 | 114,59 | 113,73 | 6 |
19 dic 2023 | 112,56 | 113,71 | 112,56 | 113,71 | 112,86 | 44 |
18 dic 2023 | 110,76 | 111,37 | 110,30 | 110,75 | 109,91 | 144 |
15 dic 2023 | 109,90 | 109,98 | 109,88 | 109,98 | 109,15 | 28 |
14 dic 2023 | 107,75 | 111,95 | 107,75 | 111,80 | 110,96 | 52.512 |
13 dic 2023 | 110,16 | 110,16 | 109,71 | 109,71 | 108,88 | 21 |
12 dic 2023 | 108,87 | 109,26 | 108,86 | 109,26 | 108,44 | 55 |
*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...