Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 114,31 | 115,00 | 113,53 | 114,45 | 114,45 | 487 |
02 mag 2024 | 114,42 | 115,00 | 113,37 | 113,91 | 113,91 | 420 |
01 mag 2024 | 116,67 | 117,18 | 113,06 | 114,32 | 114,32 | 814 |
30 apr 2024 | 116,60 | 119,76 | 116,00 | 118,32 | 118,32 | 2.218 |
29 apr 2024 | 118,31 | 121,02 | 116,29 | 120,35 | 120,35 | 2.083 |
26 apr 2024 | 114,50 | 116,79 | 112,51 | 116,79 | 116,79 | 2.974 |
25 apr 2024 | 109,74 | 112,09 | 108,29 | 111,65 | 111,65 | 983 |
24 apr 2024 | 111,00 | 111,26 | 107,75 | 108,90 | 108,90 | 2.524 |
23 apr 2024 | 111,50 | 111,50 | 107,92 | 110,42 | 110,42 | 1.122 |
22 apr 2024 | 109,13 | 112,47 | 107,06 | 112,31 | 112,31 | 1.316 |
19 apr 2024 | 115,25 | 116,28 | 112,96 | 113,43 | 113,43 | 1.382 |
18 apr 2024 | 115,35 | 116,66 | 113,50 | 115,01 | 115,01 | 1.000 |
17 apr 2024 | 116,35 | 117,22 | 112,62 | 114,59 | 114,59 | 3.443 |
16 apr 2024 | 109,48 | 114,21 | 108,92 | 114,11 | 114,11 | 2.064 |
15 apr 2024 | 117,46 | 118,24 | 114,69 | 114,69 | 114,69 | 2.719 |
12 apr 2024 | 119,66 | 120,11 | 115,66 | 116,00 | 116,00 | 4.327 |
11 apr 2024 | 116,61 | 117,08 | 114,55 | 116,77 | 116,77 | 7.140 |
10 apr 2024 | 113,35 | 117,60 | 112,52 | 115,66 | 115,66 | 790 |
09 apr 2024 | 115,59 | 117,81 | 114,49 | 115,99 | 115,99 | 1.228 |
08 apr 2024 | 111,82 | 112,06 | 110,23 | 111,38 | 111,38 | 436 |
05 apr 2024 | 109,30 | 110,62 | 108,21 | 110,41 | 110,41 | 553 |
04 apr 2024 | 112,00 | 112,28 | 111,08 | 111,18 | 111,18 | 837 |
03 apr 2024 | 109,00 | 111,35 | 109,00 | 111,35 | 111,35 | 2.416 |
02 apr 2024 | 108,17 | 108,56 | 107,08 | 107,93 | 107,93 | 957 |
28 mar 2024 | 104,94 | 106,98 | 104,10 | 106,82 | 106,82 | 1.352 |
27 mar 2024 | 102,45 | 104,46 | 102,26 | 104,12 | 104,12 | 1.843 |
26 mar 2024 | 104,51 | 104,54 | 101,95 | 102,00 | 102,00 | 469 |
25 mar 2024 | 105,52 | 106,89 | 104,35 | 104,55 | 104,55 | 2.172 |
22 mar 2024 | 104,06 | 105,09 | 103,25 | 105,09 | 105,09 | 3.885 |
21 mar 2024 | 104,13 | 104,19 | 102,48 | 103,17 | 103,17 | 3.194 |
20 mar 2024 | 99,48 | 102,40 | 98,72 | 102,40 | 102,40 | 3.466 |
19 mar 2024 | 100,31 | 100,85 | 98,90 | 99,67 | 99,67 | 1.465 |
18 mar 2024 | 103,00 | 104,06 | 102,62 | 102,73 | 102,73 | 1.543 |
15 mar 2024 | 99,10 | 102,39 | 99,10 | 102,28 | 102,28 | 2.972 |
14 mar 2024 | 96,93 | 98,14 | 95,79 | 96,54 | 96,54 | 5.255 |
13 mar 2024 | 88,02 | 97,32 | 88,02 | 96,80 | 96,80 | 2.355 |
12 mar 2024 | 87,10 | 87,60 | 86,34 | 87,19 | 87,19 | 3.377 |
11 mar 2024 | 85,82 | 86,82 | 85,40 | 86,29 | 86,29 | 2.036 |
08 mar 2024 | 85,42 | 85,93 | 84,92 | 85,55 | 85,55 | 79 |
07 mar 2024 | 83,03 | 86,21 | 83,03 | 84,51 | 84,51 | 1.269 |
06 mar 2024 | 81,89 | 82,44 | 81,39 | 82,06 | 82,06 | 63 |
05 mar 2024 | 81,10 | 81,46 | 80,52 | 80,61 | 80,61 | 146 |
04 mar 2024 | 80,61 | 81,25 | 79,90 | 80,57 | 80,57 | 138 |
01 mar 2024 | 80,97 | 81,60 | 80,28 | 80,93 | 80,93 | 148 |
29 feb 2024 | 80,39 | 81,00 | 80,01 | 80,80 | 80,80 | 64 |
28 feb 2024 | 79,57 | 80,19 | 79,26 | 79,35 | 79,35 | 108 |
27 feb 2024 | 80,77 | 80,78 | 79,78 | 80,32 | 80,32 | 444 |
26 feb 2024 | 80,58 | 80,64 | 79,30 | 79,76 | 79,76 | 242 |
23 feb 2024 | 82,93 | 82,93 | 82,72 | 82,80 | 82,80 | 20 |
22 feb 2024 | 82,76 | 83,43 | 82,64 | 83,35 | 83,35 | 243 |
21 feb 2024 | 82,54 | 83,32 | 82,54 | 83,01 | 83,01 | 152 |
20 feb 2024 | 82,84 | 83,09 | 82,03 | 82,26 | 82,26 | 998 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 85,12 | 85,49 | 83,79 | 84,51 | 84,51 | 513 |
15 feb 2024 | 81,31 | 82,90 | 80,84 | 82,77 | 82,77 | 3.334 |
14 feb 2024 | 79,03 | 79,58 | 78,55 | 79,58 | 79,58 | 20.997 |
13 feb 2024 | 78,42 | 78,90 | 77,44 | 78,26 | 78,26 | 743 |
12 feb 2024 | 79,74 | 80,59 | 79,46 | 80,36 | 80,36 | 412 |
12 feb 2024 | 0.8 Dividendo |
09 feb 2024 | 80,49 | 80,94 | 79,60 | 80,03 | 79,23 | 693 |
08 feb 2024 | 81,50 | 81,76 | 79,90 | 81,26 | 80,45 | 2.894 |
07 feb 2024 | 82,09 | 82,41 | 80,64 | 80,76 | 79,95 | 671 |
06 feb 2024 | 80,68 | 81,92 | 80,50 | 81,82 | 81,00 | 5.978 |
05 feb 2024 | 80,00 | 80,00 | 78,54 | 79,03 | 78,24 | 1.532 |
02 feb 2024 | 82,00 | 82,38 | 80,74 | 82,15 | 81,33 | 778 |
01 feb 2024 | 83,00 | 83,56 | 82,40 | 83,34 | 82,51 | 1.921 |
31 gen 2024 | 83,21 | 84,41 | 82,55 | 83,17 | 82,34 | 1.103 |
30 gen 2024 | 82,42 | 83,02 | 81,91 | 82,92 | 82,09 | 101 |
29 gen 2024 | 83,42 | 83,51 | 82,55 | 83,35 | 82,52 | 230 |
26 gen 2024 | 84,53 | 84,97 | 82,84 | 83,19 | 82,36 | 296 |
25 gen 2024 | 83,58 | 84,26 | 82,81 | 83,27 | 82,44 | 392 |
24 gen 2024 | 85,19 | 85,19 | 83,36 | 83,36 | 82,53 | 1.280 |
23 gen 2024 | 81,74 | 82,76 | 81,17 | 81,93 | 81,11 | 522 |
22 gen 2024 | 80,44 | 81,41 | 79,46 | 80,34 | 79,54 | 499 |
19 gen 2024 | 78,50 | 80,05 | 78,16 | 79,99 | 79,19 | 738 |
18 gen 2024 | 78,76 | 79,00 | 77,87 | 78,24 | 77,46 | 153 |
17 gen 2024 | 77,89 | 78,65 | 77,29 | 78,28 | 77,50 | 1.210 |
16 gen 2024 | 81,31 | 81,71 | 80,24 | 80,24 | 79,44 | 383 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 83,80 | 84,16 | 83,09 | 83,30 | 82,47 | 229 |
11 gen 2024 | 84,15 | 84,15 | 82,27 | 82,96 | 82,13 | 56 |
10 gen 2024 | 84,01 | 84,33 | 83,58 | 83,76 | 82,92 | 289 |
09 gen 2024 | 84,51 | 84,65 | 84,05 | 84,18 | 83,34 | 108 |
08 gen 2024 | 83,18 | 84,36 | 83,18 | 84,36 | 83,52 | 59 |
05 gen 2024 | 83,54 | 84,70 | 83,54 | 83,88 | 83,04 | 265 |
04 gen 2024 | 83,34 | 84,09 | 83,09 | 84,09 | 83,25 | 157 |
03 gen 2024 | 82,18 | 84,04 | 81,36 | 83,82 | 82,98 | 912 |
02 gen 2024 | 85,83 | 85,85 | 85,03 | 85,45 | 84,60 | 1.583 |
29 dic 2023 | 85,83 | 86,56 | 84,43 | 85,99 | 85,13 | 452 |
28 dic 2023 | 87,77 | 88,32 | 87,49 | 87,74 | 86,86 | 533 |
27 dic 2023 | 87,75 | 88,17 | 87,70 | 87,78 | 86,90 | 168 |
22 dic 2023 | 86,72 | 87,65 | 86,30 | 87,55 | 86,67 | 1.781 |
21 dic 2023 | 84,78 | 85,74 | 84,29 | 85,70 | 84,84 | 216 |
20 dic 2023 | 84,11 | 84,80 | 83,76 | 84,06 | 83,22 | 313 |
19 dic 2023 | 83,37 | 85,03 | 83,37 | 85,03 | 84,18 | 2.263 |
18 dic 2023 | 82,97 | 83,75 | 82,63 | 82,90 | 82,07 | 3.791 |
15 dic 2023 | 81,25 | 82,65 | 80,81 | 81,47 | 80,66 | 424 |
14 dic 2023 | 78,87 | 81,76 | 78,87 | 81,32 | 80,51 | 2.609 |
13 dic 2023 | 74,54 | 74,90 | 74,10 | 74,11 | 73,37 | 21 |
12 dic 2023 | 75,05 | 75,11 | 74,42 | 74,76 | 74,01 | 84 |
*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...