Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 102,21 | 102,21 | - |
23 apr 2024 | 100,73 | 103,20 | 100,73 | 103,20 | 103,20 | 39 |
22 apr 2024 | 100,04 | 101,24 | 99,57 | 101,24 | 101,24 | 7 |
19 apr 2024 | 97,73 | 99,98 | 97,73 | 99,46 | 99,46 | 33 |
18 apr 2024 | 99,32 | 99,32 | 98,07 | 98,33 | 98,33 | 3 |
17 apr 2024 | 100,54 | 100,54 | 98,72 | 99,39 | 99,39 | 24 |
16 apr 2024 | 101,60 | 101,60 | 100,26 | 101,01 | 101,01 | 105 |
15 apr 2024 | 103,71 | 104,23 | 102,81 | 102,81 | 102,81 | 11 |
12 apr 2024 | 103,28 | 104,12 | 103,22 | 104,12 | 104,12 | 21 |
11 apr 2024 | 105,30 | 105,30 | 104,82 | 104,82 | 104,82 | 2 |
10 apr 2024 | 109,94 | 109,94 | 106,60 | 106,84 | 106,84 | 5 |
09 apr 2024 | 112,68 | 112,93 | 112,68 | 112,93 | 112,93 | 3 |
08 apr 2024 | 113,60 | 113,87 | 112,08 | 113,87 | 113,87 | 3 |
08 apr 2024 | 0.48 Dividendo |
05 apr 2024 | 111,46 | 113,09 | 110,52 | 113,06 | 112,58 | 62 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 111,33 | 111,33 | 111,33 | 111,33 | 110,86 | 1 |
28 mar 2024 | 113,19 | 117,14 | 113,19 | 116,59 | 116,10 | 133 |
27 mar 2024 | 110,84 | 114,33 | 110,84 | 114,16 | 113,68 | 78 |
26 mar 2024 | 110,09 | 111,53 | 110,09 | 111,53 | 111,06 | 8 |
25 mar 2024 | 110,83 | 111,83 | 109,96 | 109,96 | 109,49 | 14 |
22 mar 2024 | 110,43 | 111,15 | 109,90 | 111,10 | 110,63 | 8 |
21 mar 2024 | 109,56 | 112,76 | 109,56 | 112,11 | 111,63 | 41 |
20 mar 2024 | 103,25 | 106,21 | 103,25 | 106,21 | 105,76 | 53 |
19 mar 2024 | 103,54 | 103,96 | 102,08 | 103,96 | 103,52 | 117 |
18 mar 2024 | 104,80 | 105,29 | 104,02 | 104,32 | 103,88 | 57 |
15 mar 2024 | 102,84 | 103,05 | 102,00 | 102,69 | 102,25 | 137 |
14 mar 2024 | 101,07 | 101,07 | 98,57 | 98,57 | 98,16 | 216 |
13 mar 2024 | 103,01 | 103,01 | 101,70 | 102,54 | 102,10 | 537 |
12 mar 2024 | 104,28 | 104,28 | 102,86 | 102,86 | 102,42 | 51 |
11 mar 2024 | 103,66 | 104,50 | 102,57 | 103,53 | 103,09 | 86 |
08 mar 2024 | 107,76 | 108,62 | 105,85 | 105,85 | 105,40 | 26 |
07 mar 2024 | 107,40 | 107,45 | 106,05 | 107,45 | 106,99 | 87 |
06 mar 2024 | 105,61 | 114,24 | 105,61 | 109,49 | 109,03 | 917 |
05 mar 2024 | 126,23 | 127,17 | 125,74 | 127,17 | 126,63 | 6.523 |
04 mar 2024 | 129,00 | 129,00 | 126,65 | 126,65 | 126,12 | 3.065 |
01 mar 2024 | 127,21 | 128,93 | 125,98 | 128,63 | 128,08 | 5.794 |
29 feb 2024 | 127,95 | 128,33 | 127,28 | 127,28 | 126,74 | 96 |
28 feb 2024 | 125,55 | 127,10 | 125,19 | 126,86 | 126,32 | 920 |
27 feb 2024 | 128,50 | 128,50 | 127,28 | 127,59 | 127,05 | 4 |
26 feb 2024 | 124,94 | 126,91 | 124,26 | 126,56 | 126,02 | 24 |
23 feb 2024 | 123,96 | 123,96 | 123,96 | 123,96 | 123,44 | 4 |
22 feb 2024 | 122,00 | 123,75 | 121,78 | 123,75 | 123,22 | 80 |
21 feb 2024 | 119,88 | 119,88 | 119,46 | 119,46 | 118,95 | 3 |
20 feb 2024 | 119,87 | 119,87 | 118,00 | 119,43 | 118,92 | 79 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 118,77 | 119,84 | 118,77 | 119,84 | 119,33 | 9 |
15 feb 2024 | 120,51 | 121,47 | 120,51 | 121,47 | 120,95 | 5 |
14 feb 2024 | 118,43 | 118,43 | 116,90 | 116,90 | 116,40 | 3 |
13 feb 2024 | 115,61 | 116,37 | 114,82 | 116,37 | 115,88 | 99 |
12 feb 2024 | 118,87 | 120,89 | 118,29 | 120,68 | 120,17 | 2.096 |
09 feb 2024 | 116,53 | 118,46 | 116,53 | 118,46 | 117,96 | 15 |
08 feb 2024 | 114,67 | 116,02 | 114,67 | 116,02 | 115,53 | 6 |
07 feb 2024 | 114,57 | 114,57 | 114,57 | 114,57 | 114,08 | 2 |
06 feb 2024 | 115,40 | 115,40 | 113,97 | 115,03 | 114,54 | 1 |
05 feb 2024 | 114,79 | 115,11 | 113,51 | 115,11 | 114,63 | 302 |
02 feb 2024 | 114,95 | 116,40 | 114,95 | 115,31 | 114,82 | 29 |
01 feb 2024 | 114,63 | 114,63 | 114,63 | 114,63 | 114,14 | 68 |
31 gen 2024 | 114,70 | 115,15 | 114,70 | 115,04 | 114,55 | 15 |
30 gen 2024 | 114,72 | 114,72 | 114,06 | 114,24 | 113,75 | 23 |
29 gen 2024 | 114,61 | 114,64 | 114,54 | 114,64 | 114,15 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 112,91 | 115,21 | 112,20 | 112,66 | 112,18 | 164 |
24 gen 2024 | 115,72 | 115,72 | 112,40 | 112,40 | 111,92 | 3 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 115,40 | 116,37 | 114,62 | 114,78 | 114,29 | 22 |
19 gen 2024 | 111,90 | 112,85 | 111,14 | 111,26 | 110,79 | 4 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 111,80 | 113,33 | 111,80 | 113,00 | 112,52 | 2 |
16 gen 2024 | 112,11 | 113,34 | 110,20 | 113,25 | 112,77 | 28 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 116,36 | 116,36 | 113,31 | 113,31 | 112,83 | 21 |
11 gen 2024 | 112,55 | 113,56 | 112,55 | 113,13 | 112,65 | 3 |
10 gen 2024 | 113,78 | 113,78 | 112,48 | 112,79 | 112,31 | 5 |
09 gen 2024 | 113,72 | 113,86 | 113,11 | 113,86 | 113,38 | 76 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 112,03 | 112,03 | 111,15 | 111,15 | 110,68 | 51 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 114,36 | 114,36 | 110,43 | 110,57 | 110,10 | 30 |
02 gen 2024 | 116,82 | 118,04 | 116,42 | 117,42 | 116,92 | 73 |
29 dic 2023 | 118,70 | 118,70 | 118,60 | 118,63 | 118,13 | 2 |
28 dic 2023 | 119,29 | 120,58 | 119,29 | 119,80 | 119,29 | 2 |
27 dic 2023 | 121,23 | 122,10 | 121,23 | 122,10 | 121,58 | 708 |
27 dic 2023 | 0.48 Dividendo |
22 dic 2023 | 119,18 | 120,21 | 119,18 | 119,92 | 118,93 | 3 |
21 dic 2023 | 118,88 | 118,88 | 117,26 | 117,99 | 117,02 | 3 |
20 dic 2023 | 116,52 | 119,31 | 116,03 | 119,18 | 118,20 | 532 |
19 dic 2023 | 116,72 | 119,95 | 116,72 | 119,95 | 118,96 | 164 |
18 dic 2023 | 115,55 | 116,54 | 115,01 | 115,98 | 115,03 | 4.987 |
15 dic 2023 | 118,24 | 118,24 | 115,01 | 115,08 | 114,13 | 7.469 |
14 dic 2023 | 112,80 | 117,70 | 111,00 | 116,28 | 115,32 | 11.691 |
13 dic 2023 | 107,85 | 107,85 | 105,69 | 105,69 | 104,82 | 16 |
12 dic 2023 | 107,97 | 108,02 | 107,97 | 108,02 | 107,13 | 24 |
11 dic 2023 | 108,10 | 108,10 | 107,23 | 108,08 | 107,19 | 172 |
08 dic 2023 | 105,75 | 108,16 | 105,75 | 108,16 | 107,27 | 469 |
07 dic 2023 | 102,97 | 106,46 | 102,97 | 106,46 | 105,58 | 104 |
06 dic 2023 | 102,39 | 112,61 | 102,39 | 106,83 | 105,95 | 140 |
05 dic 2023 | 103,94 | 104,51 | 103,50 | 103,50 | 102,65 | 239 |
04 dic 2023 | 104,13 | 106,30 | 104,13 | 104,57 | 103,71 | 3.480 |
*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...