Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 119,99 | 121,75 | 119,50 | 119,89 | 119,89 | 239 |
02 mag 2024 | 115,03 | 116,20 | 114,17 | 115,40 | 115,40 | 245 |
01 mag 2024 | 115,18 | 115,83 | 111,96 | 113,59 | 113,59 | 859 |
30 apr 2024 | 117,37 | 118,45 | 116,81 | 117,23 | 117,23 | 415 |
29 apr 2024 | 114,34 | 117,15 | 114,07 | 117,15 | 117,15 | 76.526 |
26 apr 2024 | 110,28 | 114,60 | 110,28 | 114,60 | 114,60 | 1.218 |
25 apr 2024 | 108,02 | 108,90 | 105,00 | 108,17 | 108,17 | 2.567 |
24 apr 2024 | 102,21 | 102,57 | 99,51 | 100,56 | 100,56 | 530 |
23 apr 2024 | 98,34 | 100,04 | 98,14 | 100,04 | 100,04 | 465 |
22 apr 2024 | 97,17 | 98,29 | 96,61 | 98,29 | 98,29 | 4.124 |
19 apr 2024 | 99,56 | 100,36 | 97,19 | 97,36 | 97,36 | 248 |
18 apr 2024 | 100,92 | 102,52 | 100,44 | 100,44 | 100,44 | 438 |
17 apr 2024 | 104,59 | 104,59 | 101,70 | 102,62 | 102,62 | 294 |
16 apr 2024 | 104,83 | 106,13 | 103,91 | 105,60 | 105,60 | 19.786 |
15 apr 2024 | 107,44 | 108,00 | 104,54 | 104,81 | 104,81 | 417 |
12 apr 2024 | 107,75 | 108,58 | 105,70 | 106,31 | 106,31 | 1.251 |
11 apr 2024 | 107,68 | 107,98 | 106,25 | 107,82 | 107,82 | 969 |
10 apr 2024 | 108,00 | 109,02 | 106,25 | 106,44 | 106,44 | 92 |
09 apr 2024 | 108,90 | 110,58 | 108,54 | 110,24 | 110,24 | 410 |
08 apr 2024 | 108,01 | 109,08 | 107,83 | 108,50 | 108,50 | 95.545 |
05 apr 2024 | 105,87 | 107,69 | 105,62 | 106,76 | 106,76 | 282 |
04 apr 2024 | 110,37 | 110,99 | 109,81 | 110,30 | 110,30 | 528 |
03 apr 2024 | 109,52 | 110,10 | 109,36 | 109,53 | 109,53 | 665 |
02 apr 2024 | 111,10 | 111,10 | 109,38 | 109,48 | 109,48 | 1.078 |
28 mar 2024 | 111,89 | 113,27 | 111,62 | 112,48 | 112,48 | 1.535 |
27 mar 2024 | 109,37 | 111,03 | 108,66 | 110,80 | 110,80 | 134 |
26 mar 2024 | 109,24 | 110,19 | 108,28 | 108,56 | 108,56 | 619 |
25 mar 2024 | 108,64 | 110,26 | 108,64 | 109,75 | 109,75 | 1.589 |
22 mar 2024 | 111,12 | 112,23 | 110,87 | 111,03 | 111,03 | 826 |
21 mar 2024 | 109,05 | 112,94 | 108,90 | 110,96 | 110,96 | 580 |
20 mar 2024 | 104,67 | 106,70 | 104,29 | 106,50 | 106,50 | 628 |
19 mar 2024 | 102,10 | 103,76 | 101,66 | 103,07 | 103,07 | 156 |
18 mar 2024 | 104,85 | 105,23 | 102,82 | 103,29 | 103,29 | 1.321 |
15 mar 2024 | 102,97 | 104,29 | 102,53 | 103,63 | 103,63 | 239 |
14 mar 2024 | 106,18 | 106,25 | 104,09 | 104,09 | 104,09 | 897 |
13 mar 2024 | 106,29 | 108,21 | 104,95 | 105,89 | 105,89 | 319 |
12 mar 2024 | 107,66 | 107,66 | 105,39 | 107,12 | 107,12 | 94 |
11 mar 2024 | 105,46 | 106,37 | 104,63 | 105,82 | 105,82 | 92 |
08 mar 2024 | 110,64 | 110,83 | 108,47 | 108,55 | 108,55 | 212 |
07 mar 2024 | 107,23 | 110,42 | 107,09 | 110,03 | 110,03 | 386 |
06 mar 2024 | 105,99 | 107,68 | 103,76 | 106,69 | 106,69 | 31.425 |
05 mar 2024 | 104,57 | 105,40 | 103,27 | 103,32 | 103,32 | 311 |
04 mar 2024 | 106,08 | 106,89 | 105,52 | 106,25 | 106,25 | 339 |
01 mar 2024 | 103,88 | 106,55 | 102,81 | 106,43 | 106,43 | 693 |
29 feb 2024 | 101,51 | 103,84 | 101,47 | 103,58 | 103,58 | 324 |
28 feb 2024 | 98,90 | 100,67 | 98,79 | 100,42 | 100,42 | 195 |
27 feb 2024 | 102,91 | 102,91 | 100,41 | 100,58 | 100,58 | 112 |
26 feb 2024 | 100,66 | 102,33 | 100,46 | 102,07 | 102,07 | 63 |
23 feb 2024 | 102,48 | 102,56 | 100,70 | 100,70 | 100,70 | 387 |
22 feb 2024 | 100,84 | 102,06 | 100,47 | 102,06 | 102,06 | 320 |
21 feb 2024 | 98,31 | 98,81 | 97,83 | 98,70 | 98,70 | 514 |
20 feb 2024 | 100,46 | 101,51 | 98,95 | 99,25 | 99,25 | 452 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 102,56 | 103,75 | 101,89 | 103,67 | 103,67 | 264 |
15 feb 2024 | 103,66 | 103,90 | 101,81 | 102,91 | 102,91 | 179 |
15 feb 2024 | 0.12 Dividendo |
14 feb 2024 | 100,50 | 101,53 | 100,29 | 100,96 | 100,84 | 1.228 |
13 feb 2024 | 99,21 | 99,99 | 98,33 | 98,33 | 98,21 | 463 |
12 feb 2024 | 102,04 | 104,75 | 101,89 | 103,83 | 103,71 | 349 |
09 feb 2024 | 99,32 | 102,18 | 98,89 | 101,94 | 101,82 | 728 |
08 feb 2024 | 97,41 | 99,58 | 97,41 | 98,93 | 98,81 | 859 |
07 feb 2024 | 97,25 | 98,66 | 96,31 | 97,53 | 97,41 | 553 |
06 feb 2024 | 97,04 | 97,36 | 96,26 | 96,92 | 96,80 | 2.502 |
05 feb 2024 | 95,97 | 96,91 | 94,72 | 96,82 | 96,70 | 3.973 |
02 feb 2024 | 93,89 | 95,58 | 93,89 | 95,47 | 95,36 | 1.056 |
01 feb 2024 | 97,01 | 97,01 | 93,37 | 94,20 | 94,09 | 970 |
31 gen 2024 | 97,00 | 97,00 | 92,33 | 96,41 | 96,30 | 1.966 |
30 gen 2024 | 104,60 | 106,22 | 104,55 | 104,60 | 104,48 | 241 |
29 gen 2024 | 104,53 | 105,95 | 104,07 | 105,51 | 105,38 | 438 |
26 gen 2024 | 108,45 | 108,81 | 105,43 | 105,54 | 105,41 | 550 |
25 gen 2024 | 112,52 | 112,69 | 109,86 | 110,26 | 110,13 | 702 |
24 gen 2024 | 112,00 | 113,63 | 111,24 | 111,58 | 111,45 | 1.115 |
23 gen 2024 | 110,27 | 110,86 | 109,51 | 110,85 | 110,72 | 81 |
22 gen 2024 | 111,72 | 111,86 | 109,02 | 109,55 | 109,42 | 452 |
19 gen 2024 | 107,11 | 108,64 | 105,73 | 108,64 | 108,51 | 2.180 |
18 gen 2024 | 104,80 | 106,11 | 104,42 | 105,82 | 105,70 | 1.202 |
17 gen 2024 | 102,25 | 102,25 | 100,93 | 101,49 | 101,37 | 1.205 |
16 gen 2024 | 103,36 | 105,29 | 103,11 | 103,50 | 103,38 | 239 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 105,20 | 105,89 | 103,75 | 104,56 | 104,44 | 325 |
11 gen 2024 | 105,00 | 105,17 | 103,01 | 104,66 | 104,54 | 372 |
10 gen 2024 | 105,24 | 105,53 | 103,29 | 104,59 | 104,46 | 195 |
09 gen 2024 | 104,51 | 105,50 | 104,43 | 105,50 | 105,37 | 452 |
08 gen 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 105,87 | 276 |
05 gen 2024 | 102,23 | 103,13 | 102,01 | 102,01 | 101,89 | 101 |
04 gen 2024 | 101,75 | 102,42 | 100,24 | 102,23 | 102,10 | 9.019 |
03 gen 2024 | 102,69 | 103,07 | 101,10 | 102,20 | 102,08 | 970 |
02 gen 2024 | 106,52 | 107,00 | 105,36 | 105,68 | 105,56 | 433 |
29 dic 2023 | 110,27 | 110,65 | 108,35 | 108,98 | 108,85 | 169 |
28 dic 2023 | 110,95 | 111,19 | 110,03 | 110,43 | 110,30 | 202 |
27 dic 2023 | 110,89 | 110,95 | 110,42 | 110,44 | 110,31 | 22.991 |
22 dic 2023 | 107,00 | 107,83 | 106,96 | 106,98 | 106,85 | 105 |
21 dic 2023 | 106,35 | 106,98 | 105,72 | 106,29 | 106,16 | 475 |
20 dic 2023 | 104,94 | 106,79 | 104,91 | 106,22 | 106,09 | 2.452 |
19 dic 2023 | 105,67 | 106,62 | 105,56 | 105,66 | 105,53 | 820 |
18 dic 2023 | 105,05 | 105,38 | 103,75 | 105,10 | 104,98 | 348 |
15 dic 2023 | 104,18 | 106,28 | 104,18 | 105,10 | 104,98 | 3.238 |
14 dic 2023 | 100,14 | 104,90 | 100,09 | 104,30 | 104,18 | 524 |
13 dic 2023 | 95,92 | 96,51 | 95,92 | 95,95 | 95,84 | 108 |
12 dic 2023 | 96,26 | 97,19 | 96,00 | 96,69 | 96,58 | 208 |
*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...