Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 114,54 | 115,95 | 113,74 | 114,84 | 114,84 | 225 |
25 apr 2024 | 118,68 | 119,47 | 115,13 | 115,58 | 115,58 | 500 |
24 apr 2024 | 116,82 | 118,72 | 116,19 | 118,72 | 118,72 | 1.438 |
23 apr 2024 | 114,00 | 117,42 | 114,00 | 117,09 | 117,09 | 560 |
22 apr 2024 | 115,26 | 117,46 | 114,71 | 117,46 | 117,46 | 735 |
19 apr 2024 | 111,88 | 114,41 | 111,33 | 114,41 | 114,41 | 3.505 |
18 apr 2024 | 110,75 | 110,75 | 110,16 | 110,43 | 110,43 | 195 |
17 apr 2024 | 110,97 | 110,97 | 109,94 | 109,94 | 109,94 | 135 |
16 apr 2024 | 110,59 | 110,92 | 109,89 | 110,24 | 110,24 | 635 |
15 apr 2024 | 110,49 | 110,78 | 109,48 | 110,16 | 110,16 | 953 |
12 apr 2024 | 111,71 | 112,08 | 110,59 | 110,68 | 110,68 | 229 |
11 apr 2024 | 112,97 | 114,62 | 112,15 | 112,38 | 112,38 | 99 |
10 apr 2024 | 114,63 | 117,16 | 113,88 | 114,04 | 114,04 | 882 |
09 apr 2024 | 116,52 | 117,60 | 115,78 | 117,04 | 117,04 | 770 |
08 apr 2024 | 116,97 | 117,96 | 116,63 | 116,87 | 116,87 | 22.853 |
05 apr 2024 | 118,82 | 118,87 | 117,33 | 117,33 | 117,33 | 456 |
04 apr 2024 | 119,70 | 121,05 | 119,45 | 119,45 | 119,45 | 237 |
03 apr 2024 | 121,24 | 121,72 | 120,64 | 121,06 | 121,06 | 142 |
02 apr 2024 | 123,22 | 123,85 | 123,22 | 123,71 | 123,71 | 1.355 |
28 mar 2024 | 126,57 | 126,57 | 125,69 | 126,12 | 126,12 | 312 |
27 mar 2024 | 124,80 | 125,55 | 123,52 | 124,98 | 124,98 | 441 |
26 mar 2024 | 123,63 | 124,15 | 123,10 | 123,51 | 123,51 | 9.391 |
25 mar 2024 | 125,36 | 125,36 | 122,35 | 123,81 | 123,81 | 17 |
22 mar 2024 | 124,71 | 124,82 | 123,73 | 123,84 | 123,84 | 501 |
21 mar 2024 | 123,48 | 123,80 | 122,57 | 123,42 | 123,42 | 1.293 |
20 mar 2024 | 127,36 | 127,36 | 123,25 | 123,25 | 123,25 | 992 |
19 mar 2024 | 122,63 | 124,62 | 122,63 | 124,57 | 124,57 | 88 |
18 mar 2024 | 122,50 | 123,46 | 121,21 | 122,87 | 122,87 | 256 |
15 mar 2024 | 122,46 | 122,59 | 121,09 | 121,14 | 121,14 | 359 |
14 mar 2024 | 123,86 | 123,86 | 121,04 | 121,04 | 121,04 | 625 |
13 mar 2024 | 123,37 | 124,24 | 123,06 | 123,78 | 123,78 | 56 |
12 mar 2024 | 121,07 | 122,67 | 120,96 | 122,36 | 122,36 | 95 |
11 mar 2024 | 120,57 | 122,12 | 119,74 | 121,75 | 121,75 | 449 |
08 mar 2024 | 117,36 | 118,14 | 116,97 | 118,08 | 118,08 | 167 |
07 mar 2024 | 120,43 | 121,03 | 118,44 | 118,54 | 118,54 | 1.206 |
06 mar 2024 | 121,41 | 122,15 | 120,74 | 120,74 | 120,74 | 52.942 |
05 mar 2024 | 125,07 | 125,07 | 119,92 | 122,05 | 122,05 | 645 |
04 mar 2024 | 122,38 | 122,43 | 120,64 | 121,90 | 121,90 | 164 |
01 mar 2024 | 120,71 | 123,50 | 120,10 | 122,56 | 122,56 | 549 |
29 feb 2024 | 121,96 | 122,02 | 120,25 | 120,39 | 120,39 | 12 |
28 feb 2024 | 125,30 | 125,65 | 120,37 | 121,56 | 121,56 | 37 |
27 feb 2024 | 122,05 | 126,58 | 120,35 | 120,35 | 120,35 | 620 |
26 feb 2024 | 125,97 | 126,64 | 125,17 | 125,77 | 125,77 | 19 |
23 feb 2024 | 123,91 | 126,60 | 123,91 | 126,60 | 126,60 | 222 |
22 feb 2024 | 122,87 | 123,80 | 122,07 | 123,80 | 123,80 | 269 |
21 feb 2024 | 125,95 | 126,02 | 124,41 | 125,18 | 125,18 | 367 |
20 feb 2024 | 124,69 | 126,87 | 123,82 | 125,67 | 125,67 | 6.219 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 124,41 | 124,67 | 122,62 | 124,58 | 124,58 | 96 |
15 feb 2024 | 124,74 | 125,70 | 124,04 | 124,35 | 124,35 | 156 |
15 feb 2024 | 1.06 Dividendo |
14 feb 2024 | 127,81 | 127,81 | 124,74 | 124,79 | 123,74 | 5.748 |
13 feb 2024 | 128,82 | 130,45 | 126,84 | 127,39 | 126,31 | 119 |
12 feb 2024 | 126,95 | 129,61 | 126,95 | 129,61 | 128,51 | 125 |
09 feb 2024 | 130,14 | 130,64 | 128,32 | 128,32 | 127,23 | 709 |
08 feb 2024 | 131,95 | 132,86 | 131,08 | 131,37 | 130,25 | 273 |
07 feb 2024 | 133,45 | 133,62 | 132,39 | 132,81 | 131,68 | 462 |
06 feb 2024 | 128,90 | 132,67 | 128,78 | 132,41 | 131,29 | 48 |
05 feb 2024 | 131,95 | 132,34 | 129,83 | 129,83 | 128,73 | 986 |
02 feb 2024 | 133,40 | 134,12 | 132,72 | 133,14 | 132,01 | 458 |
01 feb 2024 | 131,50 | 133,70 | 131,48 | 133,70 | 132,57 | 161 |
31 gen 2024 | 132,67 | 133,45 | 132,08 | 132,37 | 131,25 | 616 |
30 gen 2024 | 131,05 | 132,95 | 130,67 | 132,60 | 131,47 | 666 |
29 gen 2024 | 131,26 | 131,99 | 130,14 | 131,51 | 130,39 | 306 |
26 gen 2024 | 132,48 | 132,67 | 131,50 | 131,90 | 130,78 | 835 |
25 gen 2024 | 129,69 | 131,37 | 129,69 | 131,37 | 130,25 | 853 |
24 gen 2024 | 131,24 | 131,55 | 130,17 | 130,40 | 129,29 | 560 |
23 gen 2024 | 129,34 | 130,00 | 127,84 | 130,00 | 128,90 | 575 |
22 gen 2024 | 127,85 | 128,99 | 127,61 | 128,45 | 127,36 | 300 |
19 gen 2024 | 128,38 | 129,68 | 127,93 | 129,34 | 128,24 | 316 |
18 gen 2024 | 130,36 | 130,58 | 128,60 | 128,90 | 127,81 | 246 |
17 gen 2024 | 128,55 | 130,61 | 127,55 | 129,94 | 128,84 | 455 |
16 gen 2024 | 128,67 | 129,40 | 128,50 | 128,50 | 127,41 | 300 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 127,45 | 128,76 | 127,45 | 128,69 | 127,60 | 417 |
11 gen 2024 | 129,51 | 130,21 | 126,90 | 126,90 | 125,82 | 315 |
10 gen 2024 | 130,82 | 131,27 | 129,90 | 130,17 | 129,06 | 279 |
09 gen 2024 | 128,50 | 130,36 | 128,23 | 130,07 | 128,97 | 602 |
08 gen 2024 | 128,19 | 128,51 | 128,19 | 128,51 | 127,42 | 16 |
05 gen 2024 | 129,11 | 129,11 | 127,79 | 127,79 | 126,70 | 213 |
04 gen 2024 | 129,79 | 129,79 | 128,92 | 128,93 | 127,84 | 7.655 |
03 gen 2024 | 130,16 | 131,38 | 129,63 | 130,85 | 129,74 | 490 |
02 gen 2024 | 127,33 | 129,44 | 125,74 | 129,28 | 128,18 | 173 |
29 dic 2023 | 126,04 | 126,17 | 125,25 | 126,17 | 125,10 | 35 |
28 dic 2023 | 125,31 | 125,86 | 124,44 | 125,72 | 124,65 | 61 |
27 dic 2023 | 124,95 | 124,96 | 124,94 | 124,94 | 123,88 | 182 |
22 dic 2023 | 124,50 | 125,60 | 123,86 | 125,00 | 123,94 | 19 |
21 dic 2023 | 122,28 | 123,67 | 122,19 | 122,30 | 121,26 | 60 |
20 dic 2023 | 123,15 | 123,76 | 121,58 | 123,76 | 122,71 | 135 |
19 dic 2023 | 123,79 | 125,00 | 121,83 | 124,18 | 123,13 | 541 |
18 dic 2023 | 123,46 | 124,40 | 122,52 | 123,70 | 122,65 | 111 |
15 dic 2023 | 124,43 | 125,31 | 123,39 | 123,71 | 122,66 | 1.059 |
14 dic 2023 | 127,95 | 127,95 | 125,42 | 125,42 | 124,35 | 301 |
13 dic 2023 | 124,01 | 125,43 | 123,76 | 124,92 | 123,86 | 262 |
12 dic 2023 | 121,51 | 124,40 | 121,05 | 124,40 | 123,35 | 464 |
11 dic 2023 | 120,26 | 121,02 | 119,97 | 120,63 | 119,61 | 146 |
08 dic 2023 | 121,11 | 121,16 | 119,63 | 119,63 | 118,61 | 635 |
07 dic 2023 | 118,41 | 122,04 | 117,16 | 121,74 | 120,71 | 337 |
06 dic 2023 | 116,61 | 119,03 | 114,66 | 118,88 | 117,87 | 724 |
05 dic 2023 | 115,97 | 118,32 | 115,00 | 116,83 | 115,84 | 1.441 |
*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...