Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 122,81 | 123,85 | 122,80 | 123,85 | 123,85 | 92 |
25 lug 2024 | 121,86 | 122,88 | 121,61 | 122,76 | 122,76 | 12 |
24 lug 2024 | 122,15 | 122,42 | 121,72 | 122,12 | 122,12 | 211 |
23 lug 2024 | 122,48 | 122,70 | 122,48 | 122,70 | 122,70 | 6 |
22 lug 2024 | 122,80 | 122,80 | 121,98 | 122,53 | 122,53 | 622 |
19 lug 2024 | 123,51 | 123,70 | 122,50 | 122,50 | 122,50 | 63 |
18 lug 2024 | 123,88 | 124,95 | 123,87 | 124,20 | 124,20 | 13 |
17 lug 2024 | 123,50 | 124,66 | 123,39 | 124,52 | 124,52 | 2.038 |
16 lug 2024 | 122,47 | 123,30 | 122,17 | 123,30 | 123,30 | 20 |
15 lug 2024 | 121,64 | 122,42 | 121,64 | 122,15 | 122,15 | 190 |
12 lug 2024 | 121,38 | 122,00 | 121,24 | 122,00 | 122,00 | 142 |
11 lug 2024 | 120,22 | 120,64 | 120,22 | 120,64 | 120,64 | 15 |
10 lug 2024 | 118,99 | 119,50 | 118,91 | 119,50 | 119,50 | 391 |
09 lug 2024 | 118,67 | 119,15 | 118,57 | 119,15 | 119,15 | 107 |
08 lug 2024 | 118,85 | 119,27 | 118,59 | 118,83 | 118,83 | 179 |
05 lug 2024 | 119,00 | 119,06 | 118,23 | 118,31 | 118,31 | 113 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 118,90 | 118,95 | 118,77 | 118,95 | 118,95 | 5.091 |
02 lug 2024 | 118,29 | 118,46 | 118,10 | 118,17 | 118,17 | 151 |
01 lug 2024 | 119,12 | 119,44 | 118,47 | 118,47 | 118,47 | 523 |
28 giu 2024 | 118,64 | 119,10 | 118,56 | 118,81 | 118,81 | 87 |
27 giu 2024 | 118,37 | 118,38 | 117,94 | 117,94 | 117,94 | 136 |
26 giu 2024 | 118,48 | 118,53 | 118,14 | 118,21 | 118,21 | 30 |
25 giu 2024 | 119,73 | 119,73 | 119,08 | 119,08 | 119,08 | 47 |
24 giu 2024 | 119,10 | 119,93 | 119,10 | 119,93 | 119,93 | 54 |
21 giu 2024 | 120,19 | 120,19 | 118,82 | 118,92 | 118,92 | 349 |
21 giu 2024 | 1.0237 Dividendo |
20 giu 2024 | 119,70 | 120,08 | 119,69 | 120,00 | 118,98 | 10 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 119,49 | 120,00 | 119,47 | 119,53 | 118,51 | 141 |
17 giu 2024 | 118,39 | 119,19 | 118,22 | 119,18 | 118,16 | 68 |
14 giu 2024 | 118,27 | 118,45 | 117,93 | 118,45 | 117,44 | 52 |
13 giu 2024 | 118,93 | 118,97 | 118,18 | 118,45 | 117,44 | 25 |
12 giu 2024 | 119,80 | 119,85 | 118,86 | 118,86 | 117,85 | 103 |
11 giu 2024 | 118,75 | 118,75 | 118,33 | 118,33 | 117,32 | 5 |
10 giu 2024 | 118,67 | 118,98 | 118,65 | 118,98 | 117,96 | 143 |
07 giu 2024 | 118,86 | 119,62 | 118,81 | 119,40 | 118,39 | 854 |
06 giu 2024 | 119,25 | 119,26 | 119,10 | 119,11 | 118,09 | 653 |
05 giu 2024 | 119,12 | 119,12 | 119,05 | 119,05 | 118,03 | 1 |
04 giu 2024 | 120,11 | 120,11 | 118,51 | 118,59 | 117,58 | 3 |
03 giu 2024 | 120,55 | 120,55 | 119,57 | 119,57 | 118,55 | 132 |
31 mag 2024 | 118,27 | 118,67 | 118,15 | 118,51 | 117,50 | 321 |
30 mag 2024 | 117,47 | 118,06 | 117,47 | 118,06 | 117,05 | 331 |
29 mag 2024 | 117,92 | 118,01 | 117,39 | 117,40 | 116,40 | 166 |
28 mag 2024 | 119,41 | 119,42 | 118,95 | 119,08 | 118,06 | 75 |
24 mag 2024 | 120,01 | 120,01 | 119,38 | 119,44 | 118,42 | 26 |
23 mag 2024 | 120,69 | 120,69 | 119,77 | 119,77 | 118,75 | 110 |
22 mag 2024 | 120,77 | 120,98 | 120,65 | 120,98 | 119,95 | 21 |
21 mag 2024 | 121,06 | 121,06 | 120,84 | 120,84 | 119,81 | 102 |
20 mag 2024 | 121,41 | 121,41 | 121,41 | 121,41 | 120,37 | - |
17 mag 2024 | 121,37 | 121,39 | 121,25 | 121,27 | 120,24 | 5 |
16 mag 2024 | 121,50 | 121,58 | 121,21 | 121,49 | 120,45 | 747 |
15 mag 2024 | 120,68 | 121,01 | 120,67 | 121,01 | 119,98 | 85 |
14 mag 2024 | 120,24 | 120,24 | 120,05 | 120,07 | 119,05 | 82 |
13 mag 2024 | 120,21 | 120,46 | 119,85 | 119,85 | 118,83 | 55 |
10 mag 2024 | 119,93 | 119,95 | 119,77 | 119,77 | 118,75 | 88 |
09 mag 2024 | 118,60 | 119,23 | 118,52 | 119,23 | 118,21 | 6 |
08 mag 2024 | 117,91 | 118,32 | 117,85 | 118,32 | 117,32 | 211 |
07 mag 2024 | 118,41 | 118,46 | 118,18 | 118,45 | 117,44 | 592 |
03 mag 2024 | 117,15 | 117,31 | 116,59 | 117,14 | 116,14 | 481 |
02 mag 2024 | 116,84 | 116,84 | 116,01 | 116,23 | 115,24 | 78 |
01 mag 2024 | 116,16 | 116,16 | 115,99 | 116,06 | 115,07 | 878 |
30 apr 2024 | 117,54 | 117,58 | 117,42 | 117,42 | 116,42 | 4 |
29 apr 2024 | 117,61 | 118,00 | 117,57 | 118,00 | 116,99 | 126 |
26 apr 2024 | 119,00 | 119,00 | 117,12 | 117,64 | 116,64 | 123 |
25 apr 2024 | 117,78 | 117,82 | 116,93 | 116,93 | 115,94 | 693 |
24 apr 2024 | 117,44 | 117,85 | 117,42 | 117,85 | 116,85 | 7 |
23 apr 2024 | 117,14 | 117,48 | 117,10 | 117,48 | 116,48 | 167 |
22 apr 2024 | 116,32 | 117,16 | 115,88 | 117,16 | 116,16 | 1.316 |
19 apr 2024 | 115,33 | 115,86 | 115,12 | 115,61 | 114,62 | 403 |
18 apr 2024 | 115,31 | 115,44 | 114,76 | 115,43 | 114,44 | 1.155 |
17 apr 2024 | 115,51 | 115,51 | 114,90 | 114,90 | 113,92 | 4 |
16 apr 2024 | 115,64 | 115,64 | 114,76 | 114,76 | 113,79 | 4 |
15 apr 2024 | 117,23 | 117,42 | 116,24 | 116,24 | 115,25 | 134 |
12 apr 2024 | 117,26 | 117,31 | 115,98 | 115,98 | 114,99 | 35 |
11 apr 2024 | 118,17 | 118,38 | 117,36 | 117,60 | 116,60 | 784 |
10 apr 2024 | 118,35 | 118,45 | 117,54 | 117,54 | 116,54 | 2.149 |
09 apr 2024 | 119,68 | 119,75 | 118,72 | 119,12 | 118,10 | 14 |
08 apr 2024 | 119,26 | 119,40 | 119,26 | 119,39 | 118,37 | 17.829 |
05 apr 2024 | 118,69 | 119,48 | 118,66 | 119,34 | 118,32 | 1.961 |
04 apr 2024 | 120,73 | 120,73 | 120,38 | 120,38 | 119,35 | 186 |
03 apr 2024 | 119,94 | 120,04 | 119,89 | 120,04 | 119,02 | 151 |
02 apr 2024 | 120,09 | 120,10 | 119,79 | 119,79 | 118,77 | 327 |
28 mar 2024 | 120,87 | 120,99 | 120,73 | 120,99 | 119,96 | 517 |
27 mar 2024 | 119,45 | 119,93 | 119,31 | 119,91 | 118,88 | 945 |
26 mar 2024 | 119,20 | 119,20 | 118,88 | 118,88 | 117,86 | 1.089 |
25 mar 2024 | 119,01 | 119,36 | 118,96 | 118,96 | 117,95 | 720 |
22 mar 2024 | 119,93 | 119,93 | 119,25 | 119,25 | 118,23 | 8.375 |
21 mar 2024 | 119,18 | 119,91 | 119,11 | 119,69 | 118,67 | 2.495 |
20 mar 2024 | 117,55 | 118,00 | 117,39 | 117,82 | 116,81 | 95 |
19 mar 2024 | 117,06 | 117,59 | 117,05 | 117,59 | 116,59 | 322 |
18 mar 2024 | 117,24 | 117,39 | 116,99 | 117,39 | 116,39 | 178 |
15 mar 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 116,89 | 4.550 |
15 mar 2024 | 0.6555 Dividendo |
14 mar 2024 | 118,34 | 118,34 | 117,50 | 117,53 | 115,88 | 10.456 |
13 mar 2024 | 118,57 | 118,57 | 118,36 | 118,36 | 116,69 | 28 |
12 mar 2024 | 118,18 | 118,18 | 118,15 | 118,15 | 116,49 | 252 |
11 mar 2024 | 117,08 | 117,69 | 117,08 | 117,63 | 115,97 | 922 |
08 mar 2024 | 117,43 | 117,43 | 117,43 | 117,43 | 115,77 | 500 |
07 mar 2024 | 117,92 | 117,95 | 117,58 | 117,58 | 115,93 | 216 |
*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...