Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 0,00 | 0,00 | 0,00 | 106,96 | 106,96 | 44 |
26 mar 2024 | 104,67 | 106,04 | 104,67 | 104,91 | 104,91 | 493 |
25 mar 2024 | 105,15 | 105,42 | 103,62 | 105,31 | 105,31 | 2.397 |
22 mar 2024 | 105,73 | 106,42 | 105,28 | 105,95 | 105,95 | 1.401 |
21 mar 2024 | 107,26 | 109,12 | 106,82 | 106,82 | 106,82 | 2.390 |
20 mar 2024 | 103,72 | 105,02 | 103,25 | 104,75 | 104,75 | 125 |
19 mar 2024 | 102,53 | 104,11 | 101,92 | 104,11 | 104,11 | 214 |
18 mar 2024 | 105,48 | 105,87 | 102,92 | 103,41 | 103,41 | 2.865 |
15 mar 2024 | 104,04 | 105,57 | 103,47 | 105,03 | 105,03 | 354 |
14 mar 2024 | 106,93 | 107,27 | 104,44 | 104,81 | 104,81 | 3.465 |
13 mar 2024 | 108,64 | 109,23 | 107,23 | 107,77 | 107,77 | 124 |
12 mar 2024 | 108,51 | 109,10 | 107,18 | 108,46 | 108,46 | 187 |
11 mar 2024 | 105,81 | 107,78 | 105,69 | 106,92 | 106,92 | 237 |
08 mar 2024 | 108,19 | 108,19 | 107,13 | 107,36 | 107,36 | 228 |
07 mar 2024 | 105,42 | 108,32 | 105,12 | 107,59 | 107,59 | 478 |
06 mar 2024 | 104,20 | 106,93 | 100,33 | 105,40 | 105,40 | 80.801 |
05 mar 2024 | 102,90 | 103,47 | 100,50 | 100,57 | 100,57 | 5.811 |
04 mar 2024 | 106,20 | 106,47 | 104,58 | 105,86 | 105,86 | 882 |
01 mar 2024 | 105,58 | 106,98 | 104,54 | 106,98 | 106,98 | 542 |
29 feb 2024 | 103,33 | 105,30 | 102,81 | 105,13 | 105,13 | 661 |
28 feb 2024 | 103,25 | 103,25 | 101,97 | 102,18 | 102,18 | 1.310 |
27 feb 2024 | 104,42 | 105,08 | 103,82 | 104,77 | 104,77 | 228 |
26 feb 2024 | 104,09 | 104,57 | 103,47 | 103,69 | 103,69 | 901 |
23 feb 2024 | 105,00 | 105,00 | 103,66 | 104,11 | 104,11 | 495 |
22 feb 2024 | 104,92 | 105,03 | 103,95 | 105,02 | 105,02 | 524 |
21 feb 2024 | 102,80 | 103,35 | 102,11 | 102,49 | 102,49 | 744 |
20 feb 2024 | 102,50 | 103,86 | 102,42 | 102,97 | 102,97 | 1.073 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 105,57 | 105,57 | 103,04 | 104,85 | 104,85 | 3.007 |
16 feb 2024 | 0.68 Dividendo |
15 feb 2024 | 106,39 | 106,78 | 105,92 | 106,29 | 105,61 | 201 |
14 feb 2024 | 104,69 | 106,08 | 104,60 | 105,17 | 104,50 | 263 |
13 feb 2024 | 102,68 | 104,08 | 102,17 | 102,90 | 102,24 | 564 |
12 feb 2024 | 105,39 | 107,48 | 105,13 | 106,92 | 106,24 | 1.327 |
09 feb 2024 | 105,18 | 105,51 | 104,30 | 105,14 | 104,47 | 301 |
08 feb 2024 | 104,16 | 105,37 | 103,42 | 105,06 | 104,39 | 980 |
07 feb 2024 | 104,14 | 104,14 | 101,89 | 103,24 | 102,58 | 720 |
06 feb 2024 | 101,39 | 102,81 | 101,13 | 102,79 | 102,13 | 198 |
05 feb 2024 | 101,52 | 101,52 | 99,72 | 100,73 | 100,09 | 101 |
02 feb 2024 | 101,71 | 101,71 | 99,57 | 100,29 | 99,65 | 661 |
01 feb 2024 | 103,89 | 104,72 | 100,93 | 101,57 | 100,92 | 423 |
31 gen 2024 | 106,47 | 106,93 | 102,15 | 105,00 | 104,33 | 950 |
30 gen 2024 | 106,20 | 106,39 | 103,94 | 104,05 | 103,38 | 305 |
29 gen 2024 | 105,00 | 105,74 | 104,72 | 105,31 | 104,64 | 111 |
26 gen 2024 | 105,88 | 106,85 | 104,52 | 104,66 | 103,99 | 132 |
25 gen 2024 | 107,91 | 109,70 | 106,90 | 106,95 | 106,27 | 1.406 |
24 gen 2024 | 110,27 | 110,27 | 107,89 | 107,89 | 107,20 | 533 |
23 gen 2024 | 109,17 | 110,37 | 109,16 | 109,45 | 108,75 | 152 |
22 gen 2024 | 108,16 | 108,62 | 107,11 | 108,20 | 107,51 | 685 |
19 gen 2024 | 104,84 | 106,19 | 104,00 | 106,19 | 105,51 | 323 |
18 gen 2024 | 102,66 | 102,92 | 101,35 | 102,89 | 102,23 | 285 |
17 gen 2024 | 101,16 | 101,16 | 98,85 | 98,98 | 98,35 | 1.417 |
16 gen 2024 | 101,27 | 102,80 | 100,22 | 101,63 | 100,98 | 331 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 103,36 | 103,50 | 102,00 | 102,60 | 101,94 | 362 |
11 gen 2024 | 103,69 | 104,54 | 102,14 | 103,02 | 102,36 | 140 |
10 gen 2024 | 104,10 | 104,13 | 102,53 | 104,08 | 103,41 | 555 |
09 gen 2024 | 104,93 | 105,03 | 104,69 | 104,91 | 104,24 | 36 |
08 gen 2024 | 105,03 | 106,09 | 104,84 | 106,09 | 105,41 | 1.139 |
05 gen 2024 | 104,25 | 104,25 | 103,10 | 103,10 | 102,44 | 23.265 |
04 gen 2024 | 105,21 | 105,21 | 102,67 | 103,68 | 103,01 | 8.910 |
03 gen 2024 | 107,08 | 107,35 | 105,21 | 105,96 | 105,28 | 821 |
02 gen 2024 | 110,02 | 111,00 | 109,22 | 109,22 | 108,52 | 518 |
29 dic 2023 | 113,67 | 114,06 | 112,34 | 112,68 | 111,96 | 133 |
28 dic 2023 | 114,49 | 114,73 | 114,13 | 114,36 | 113,63 | 460 |
27 dic 2023 | 114,55 | 114,55 | 114,42 | 114,42 | 113,69 | 145 |
22 dic 2023 | 112,49 | 113,50 | 112,49 | 112,57 | 111,85 | 166 |
21 dic 2023 | 111,07 | 112,68 | 111,07 | 111,94 | 111,22 | 171 |
20 dic 2023 | 110,81 | 111,95 | 110,81 | 111,44 | 110,73 | 431 |
19 dic 2023 | 111,59 | 111,86 | 111,21 | 111,46 | 110,75 | 310 |
18 dic 2023 | 110,94 | 112,05 | 110,62 | 111,27 | 110,56 | 568 |
15 dic 2023 | 113,30 | 113,72 | 111,87 | 112,73 | 112,01 | 1.307 |
14 dic 2023 | 110,70 | 113,39 | 110,43 | 112,56 | 111,84 | 2.162 |
13 dic 2023 | 106,36 | 106,90 | 106,26 | 106,76 | 106,08 | 284 |
12 dic 2023 | 106,22 | 107,15 | 106,10 | 106,83 | 106,15 | 219 |
11 dic 2023 | 104,51 | 107,32 | 104,51 | 107,31 | 106,62 | 807 |
08 dic 2023 | 103,00 | 104,82 | 102,28 | 104,13 | 103,46 | 546 |
07 dic 2023 | 100,91 | 102,32 | 100,71 | 102,32 | 101,67 | 210 |
06 dic 2023 | 99,99 | 101,80 | 99,58 | 100,96 | 100,31 | 298 |
05 dic 2023 | 98,44 | 98,78 | 97,28 | 98,77 | 98,14 | 234 |
04 dic 2023 | 98,01 | 98,77 | 97,50 | 98,29 | 97,66 | 127 |
01 dic 2023 | 96,58 | 98,48 | 96,08 | 97,79 | 97,16 | 70 |
30 nov 2023 | 96,56 | 96,99 | 95,86 | 96,29 | 95,67 | 118 |
29 nov 2023 | 96,11 | 98,09 | 95,87 | 96,60 | 95,98 | 210 |
28 nov 2023 | 93,90 | 95,01 | 93,67 | 94,28 | 93,68 | 114 |
27 nov 2023 | 94,19 | 95,32 | 93,82 | 94,99 | 94,38 | 230 |
24 nov 2023 | 94,59 | 95,08 | 94,24 | 94,91 | 94,30 | 383 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 93,00 | 95,51 | 93,00 | 95,08 | 94,47 | 392 |
21 nov 2023 | 93,81 | 94,14 | 93,54 | 93,60 | 93,00 | 4.482 |
20 nov 2023 | 93,40 | 95,06 | 93,32 | 95,05 | 94,44 | 314 |
20 nov 2023 | 0.68 Dividendo |
17 nov 2023 | 94,24 | 94,24 | 93,32 | 93,80 | 92,52 | 124 |
16 nov 2023 | 93,54 | 93,98 | 92,49 | 92,86 | 91,60 | 2.667 |
15 nov 2023 | 92,85 | 94,57 | 92,85 | 93,91 | 92,63 | 5.233 |
14 nov 2023 | 91,69 | 93,22 | 91,42 | 92,82 | 91,56 | 399 |
13 nov 2023 | 89,00 | 89,48 | 88,34 | 88,61 | 87,40 | 507 |
10 nov 2023 | 87,75 | 90,02 | 87,28 | 90,02 | 88,80 | 641 |
09 nov 2023 | 87,33 | 88,87 | 87,14 | 87,14 | 85,95 | 133 |
08 nov 2023 | 89,73 | 90,19 | 88,25 | 88,25 | 87,05 | 456 |
*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...