Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 126,30 | 127,32 | 126,30 | 126,85 | 126,85 | 119 |
09 mag 2024 | 124,77 | 126,57 | 122,95 | 125,82 | 125,82 | 229 |
08 mag 2024 | 124,06 | 125,69 | 124,06 | 124,99 | 124,99 | 514 |
07 mag 2024 | 128,09 | 128,77 | 127,10 | 127,10 | 127,10 | 148 |
03 mag 2024 | 125,80 | 128,54 | 125,04 | 127,18 | 127,18 | 317 |
02 mag 2024 | 120,81 | 120,81 | 119,04 | 119,84 | 119,84 | 12 |
01 mag 2024 | 119,31 | 119,64 | 118,20 | 118,20 | 118,20 | 57 |
30 apr 2024 | 119,82 | 121,63 | 119,82 | 120,53 | 120,53 | 30 |
29 apr 2024 | 121,58 | 122,03 | 121,25 | 121,80 | 121,80 | 361 |
26 apr 2024 | 118,50 | 120,38 | 117,97 | 119,95 | 119,95 | 74 |
25 apr 2024 | 116,12 | 117,83 | 114,72 | 117,83 | 117,83 | 821 |
24 apr 2024 | 119,48 | 121,17 | 117,23 | 118,18 | 118,18 | 660 |
23 apr 2024 | 114,88 | 118,78 | 114,21 | 118,77 | 118,77 | 428 |
22 apr 2024 | 113,27 | 113,86 | 112,33 | 113,86 | 113,86 | 16 |
19 apr 2024 | 113,39 | 114,01 | 112,32 | 112,66 | 112,66 | 245 |
18 apr 2024 | 115,56 | 117,06 | 115,28 | 115,41 | 115,41 | 183 |
17 apr 2024 | 115,19 | 116,15 | 112,80 | 113,31 | 113,31 | 509 |
16 apr 2024 | 116,18 | 117,17 | 113,15 | 115,10 | 115,10 | 366 |
15 apr 2024 | 119,45 | 121,53 | 117,55 | 117,55 | 117,55 | 241 |
12 apr 2024 | 120,75 | 120,75 | 119,06 | 119,90 | 119,90 | 198 |
11 apr 2024 | 119,68 | 120,72 | 119,24 | 120,72 | 120,72 | 880 |
10 apr 2024 | 120,00 | 120,15 | 117,63 | 118,91 | 118,91 | 347 |
09 apr 2024 | 125,32 | 126,27 | 122,28 | 124,31 | 124,31 | 12.568 |
08 apr 2024 | 125,90 | 125,90 | 124,35 | 125,26 | 125,26 | 12.632 |
05 apr 2024 | 122,87 | 125,28 | 121,74 | 124,75 | 124,75 | 677 |
04 apr 2024 | 127,11 | 127,97 | 126,25 | 126,25 | 126,25 | 168 |
04 apr 2024 | 0.23 Dividendo |
03 apr 2024 | 123,76 | 125,26 | 123,76 | 125,26 | 125,03 | 49 |
02 apr 2024 | 124,15 | 124,15 | 122,03 | 123,29 | 123,06 | 670 |
28 mar 2024 | 127,57 | 130,12 | 127,57 | 129,50 | 129,26 | 199 |
27 mar 2024 | 126,33 | 127,32 | 126,32 | 126,65 | 126,42 | 166 |
26 mar 2024 | 126,95 | 127,08 | 126,18 | 126,18 | 125,95 | 319 |
25 mar 2024 | 125,53 | 127,07 | 125,53 | 126,44 | 126,21 | 921 |
22 mar 2024 | 126,71 | 126,92 | 125,48 | 126,32 | 126,09 | 156 |
21 mar 2024 | 126,52 | 127,99 | 125,92 | 127,19 | 126,96 | 2.843 |
20 mar 2024 | 121,05 | 123,88 | 120,62 | 123,88 | 123,65 | 481 |
19 mar 2024 | 119,80 | 121,52 | 118,77 | 121,34 | 121,12 | 250 |
18 mar 2024 | 121,89 | 121,89 | 119,08 | 120,30 | 120,08 | 989 |
15 mar 2024 | 117,81 | 120,41 | 117,13 | 119,32 | 119,10 | 94 |
14 mar 2024 | 121,44 | 122,96 | 117,66 | 119,39 | 119,17 | 813 |
13 mar 2024 | 122,12 | 124,60 | 119,28 | 123,70 | 123,47 | 227 |
12 mar 2024 | 119,30 | 121,68 | 118,74 | 120,85 | 120,63 | 43 |
11 mar 2024 | 120,45 | 120,53 | 117,87 | 119,03 | 118,81 | 676 |
08 mar 2024 | 120,99 | 122,63 | 119,84 | 120,47 | 120,25 | 48.352 |
07 mar 2024 | 119,84 | 121,44 | 119,27 | 120,90 | 120,68 | 371 |
06 mar 2024 | 116,72 | 117,53 | 116,17 | 117,36 | 117,14 | 642 |
05 mar 2024 | 116,84 | 118,83 | 116,84 | 117,06 | 116,85 | 846 |
04 mar 2024 | 117,54 | 119,36 | 117,54 | 118,54 | 118,32 | 323 |
01 mar 2024 | 115,06 | 116,43 | 114,18 | 116,43 | 116,22 | 1.062 |
29 feb 2024 | 112,14 | 114,41 | 112,14 | 114,39 | 114,18 | 964 |
28 feb 2024 | 111,21 | 112,32 | 110,82 | 112,32 | 112,12 | 623 |
27 feb 2024 | 113,25 | 113,80 | 111,54 | 111,54 | 111,34 | 579 |
26 feb 2024 | 111,89 | 112,85 | 111,56 | 112,48 | 112,28 | 1.394 |
23 feb 2024 | 110,70 | 112,48 | 110,70 | 111,62 | 111,42 | 1.701 |
22 feb 2024 | 108,94 | 110,96 | 108,72 | 110,10 | 109,90 | 2.768 |
21 feb 2024 | 109,05 | 110,97 | 106,96 | 107,66 | 107,46 | 5.918 |
20 feb 2024 | 100,59 | 103,10 | 100,23 | 103,04 | 102,85 | 1.252 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 102,24 | 103,32 | 102,14 | 103,20 | 103,01 | 119 |
15 feb 2024 | 103,00 | 103,72 | 102,24 | 103,63 | 103,44 | 467 |
14 feb 2024 | 101,78 | 102,71 | 100,72 | 102,71 | 102,52 | 595 |
13 feb 2024 | 100,91 | 101,64 | 98,56 | 100,85 | 100,66 | 5.628 |
12 feb 2024 | 101,64 | 105,73 | 101,64 | 105,66 | 105,46 | 13.431 |
09 feb 2024 | 100,89 | 100,89 | 99,26 | 100,85 | 100,66 | 384 |
08 feb 2024 | 100,70 | 100,91 | 99,40 | 99,71 | 99,53 | 769 |
07 feb 2024 | 98,91 | 100,04 | 98,91 | 99,37 | 99,19 | 134 |
06 feb 2024 | 99,28 | 99,61 | 97,94 | 98,29 | 98,11 | 274 |
05 feb 2024 | 98,94 | 99,13 | 97,63 | 98,97 | 98,79 | 328 |
02 feb 2024 | 98,58 | 99,25 | 98,35 | 98,82 | 98,64 | 481 |
01 feb 2024 | 100,64 | 101,31 | 98,74 | 100,71 | 100,53 | 298 |
31 gen 2024 | 99,98 | 100,87 | 99,78 | 100,50 | 100,32 | 36 |
30 gen 2024 | 99,96 | 101,86 | 99,63 | 100,27 | 100,09 | 2.469 |
29 gen 2024 | 98,38 | 99,28 | 98,08 | 99,28 | 99,10 | 163 |
26 gen 2024 | 97,76 | 98,62 | 97,58 | 98,06 | 97,88 | 479 |
25 gen 2024 | 97,29 | 97,36 | 96,74 | 97,00 | 96,82 | 538 |
24 gen 2024 | 98,35 | 98,60 | 96,45 | 96,45 | 96,27 | 24 |
23 gen 2024 | 100,74 | 101,29 | 96,94 | 97,24 | 97,06 | 1.545 |
22 gen 2024 | 102,31 | 102,66 | 100,88 | 102,29 | 102,10 | 284 |
19 gen 2024 | 99,19 | 100,96 | 98,42 | 100,90 | 100,72 | 78 |
18 gen 2024 | 101,23 | 101,23 | 99,45 | 99,45 | 99,27 | 82 |
17 gen 2024 | 98,59 | 99,38 | 98,40 | 98,40 | 98,22 | 88 |
16 gen 2024 | 100,31 | 100,76 | 99,47 | 99,47 | 99,29 | 1.192 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 104,19 | 104,19 | 101,56 | 101,80 | 101,61 | 192 |
11 gen 2024 | 101,35 | 103,06 | 101,35 | 102,81 | 102,62 | 230 |
11 gen 2024 | 0.21 Dividendo |
10 gen 2024 | 102,71 | 104,06 | 102,51 | 102,85 | 102,45 | 1.516 |
09 gen 2024 | 100,97 | 101,50 | 100,97 | 101,50 | 101,10 | 220 |
08 gen 2024 | 101,37 | 102,61 | 101,07 | 102,19 | 101,79 | 904 |
05 gen 2024 | 98,00 | 100,52 | 98,00 | 100,52 | 100,13 | 101 |
04 gen 2024 | 99,58 | 100,09 | 99,46 | 100,09 | 99,71 | 71 |
03 gen 2024 | 98,21 | 99,24 | 97,69 | 99,15 | 98,77 | 741 |
02 gen 2024 | 101,23 | 102,33 | 100,58 | 100,86 | 100,47 | 463 |
29 dic 2023 | 102,99 | 103,45 | 102,72 | 103,26 | 102,86 | 908 |
28 dic 2023 | 104,10 | 104,14 | 103,36 | 103,84 | 103,44 | 210 |
27 dic 2023 | 103,58 | 104,03 | 103,28 | 104,03 | 103,62 | 159 |
22 dic 2023 | 103,60 | 104,00 | 103,11 | 103,87 | 103,47 | 57 |
21 dic 2023 | 103,40 | 103,92 | 102,06 | 102,45 | 102,05 | 41 |
20 dic 2023 | 102,80 | 104,39 | 102,80 | 103,85 | 103,45 | 433 |
19 dic 2023 | 102,18 | 103,83 | 101,87 | 103,83 | 103,43 | 212 |
*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...