Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 107,33 | 107,66 | 106,53 | 107,13 | 107,13 | 16.103 |
01 mag 2024 | 106,36 | 106,55 | 106,12 | 106,45 | 106,45 | 6.918 |
30 apr 2024 | 107,79 | 107,95 | 107,01 | 107,21 | 107,21 | 4.314 |
29 apr 2024 | 108,14 | 108,30 | 107,90 | 108,18 | 108,18 | 5.230 |
26 apr 2024 | 107,62 | 107,91 | 107,14 | 107,85 | 107,85 | 6.990 |
25 apr 2024 | 105,78 | 106,80 | 105,50 | 106,76 | 106,76 | 11.084 |
24 apr 2024 | 107,85 | 107,85 | 106,64 | 107,10 | 107,10 | 1.904 |
23 apr 2024 | 106,09 | 107,23 | 106,09 | 107,23 | 107,23 | 15.005 |
22 apr 2024 | 105,47 | 106,29 | 105,18 | 106,21 | 106,21 | 13.501 |
19 apr 2024 | 105,00 | 105,61 | 104,24 | 105,03 | 105,03 | 67.592 |
18 apr 2024 | 105,86 | 106,23 | 105,28 | 105,28 | 105,28 | 1.924 |
17 apr 2024 | 106,53 | 106,53 | 105,25 | 105,88 | 105,88 | 4.109 |
16 apr 2024 | 106,30 | 106,49 | 105,74 | 106,38 | 106,38 | 4.834 |
15 apr 2024 | 108,90 | 108,90 | 106,63 | 106,65 | 106,65 | 7.549 |
12 apr 2024 | 109,54 | 109,54 | 107,47 | 107,59 | 107,59 | 9.600 |
11 apr 2024 | 109,13 | 109,33 | 108,32 | 109,33 | 109,33 | 2.573 |
10 apr 2024 | 108,68 | 109,11 | 108,35 | 108,68 | 108,68 | 12.007 |
09 apr 2024 | 110,25 | 110,38 | 109,24 | 109,65 | 109,65 | 5.087 |
08 apr 2024 | 109,61 | 110,09 | 109,61 | 110,00 | 110,00 | 7.666 |
05 apr 2024 | 108,50 | 109,86 | 108,50 | 109,61 | 109,61 | 23.649 |
04 apr 2024 | 110,30 | 110,75 | 110,07 | 110,07 | 110,07 | 4.366 |
03 apr 2024 | 110,55 | 110,55 | 109,32 | 110,06 | 110,06 | 19.520 |
02 apr 2024 | 109,51 | 109,54 | 109,21 | 109,39 | 109,39 | 8.524 |
28 mar 2024 | 110,29 | 110,63 | 110,29 | 110,57 | 110,57 | 16.911 |
27 mar 2024 | 110,21 | 110,21 | 109,85 | 109,97 | 109,97 | 15.336 |
26 mar 2024 | 110,10 | 110,17 | 109,99 | 110,03 | 110,03 | 10.102 |
25 mar 2024 | 110,00 | 110,00 | 109,66 | 109,85 | 109,85 | 29.158 |
22 mar 2024 | 110,23 | 110,25 | 109,93 | 109,97 | 109,97 | 8.563 |
21 mar 2024 | 110,50 | 110,67 | 110,35 | 110,36 | 110,36 | 7.758 |
20 mar 2024 | 108,91 | 109,90 | 108,83 | 109,90 | 109,90 | 9.529 |
19 mar 2024 | 108,36 | 108,89 | 108,15 | 108,81 | 108,81 | 55.834 |
18 mar 2024 | 109,85 | 109,85 | 108,60 | 108,75 | 108,75 | 6.116 |
15 mar 2024 | 109,55 | 109,55 | 107,89 | 108,21 | 108,21 | 7.407 |
15 mar 2024 | 0.4212 Dividendo |
14 mar 2024 | 109,67 | 109,67 | 108,61 | 108,61 | 108,19 | 2.893 |
13 mar 2024 | 109,67 | 109,76 | 109,50 | 109,59 | 109,16 | 4.342 |
12 mar 2024 | 109,11 | 109,67 | 108,60 | 109,66 | 109,23 | 1.553 |
11 mar 2024 | 108,55 | 108,73 | 108,18 | 108,71 | 108,29 | 6.807 |
08 mar 2024 | 109,61 | 110,01 | 108,75 | 108,97 | 108,55 | 10.171 |
07 mar 2024 | 109,00 | 109,57 | 108,88 | 109,50 | 109,08 | 5.722 |
06 mar 2024 | 107,97 | 108,75 | 107,97 | 108,33 | 107,91 | 12.778 |
05 mar 2024 | 107,96 | 108,13 | 107,44 | 107,49 | 107,07 | 5.357 |
04 mar 2024 | 108,87 | 108,87 | 108,26 | 108,41 | 107,99 | 9.589 |
01 mar 2024 | 107,78 | 108,51 | 107,55 | 108,51 | 108,09 | 15.406 |
29 feb 2024 | 107,80 | 107,80 | 107,01 | 107,38 | 106,96 | 2.902 |
28 feb 2024 | 107,01 | 107,21 | 106,90 | 107,13 | 106,71 | 14.310 |
27 feb 2024 | 107,40 | 107,44 | 107,20 | 107,32 | 106,91 | 4.083 |
26 feb 2024 | 107,19 | 107,59 | 107,17 | 107,33 | 106,91 | 6.652 |
23 feb 2024 | 107,43 | 107,76 | 107,33 | 107,64 | 107,23 | 7.985 |
22 feb 2024 | 106,43 | 107,39 | 106,43 | 107,39 | 106,97 | 2.771 |
21 feb 2024 | 105,42 | 105,57 | 105,33 | 105,40 | 104,99 | 5.949 |
20 feb 2024 | 105,98 | 106,04 | 105,39 | 105,51 | 105,11 | 1.075 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 106,27 | 106,57 | 106,00 | 106,57 | 106,16 | 5.025 |
15 feb 2024 | 105,76 | 106,06 | 105,59 | 106,06 | 105,64 | 2.309 |
14 feb 2024 | 104,88 | 105,11 | 104,63 | 104,95 | 104,54 | 6.493 |
13 feb 2024 | 104,42 | 104,61 | 103,92 | 103,92 | 103,51 | 27.113 |
12 feb 2024 | 105,71 | 106,32 | 105,59 | 106,08 | 105,67 | 9.467 |
09 feb 2024 | 105,27 | 105,64 | 105,20 | 105,64 | 105,23 | 5.772 |
08 feb 2024 | 105,05 | 105,11 | 104,88 | 105,09 | 104,68 | 2.050 |
07 feb 2024 | 104,82 | 105,14 | 104,75 | 105,14 | 104,74 | 5.110 |
06 feb 2024 | 104,24 | 104,42 | 104,15 | 104,33 | 103,93 | 2.718 |
05 feb 2024 | 103,98 | 104,11 | 103,47 | 104,05 | 103,65 | 5.620 |
02 feb 2024 | 104,69 | 104,69 | 103,69 | 104,43 | 104,03 | 2.912 |
01 feb 2024 | 103,26 | 103,84 | 103,05 | 103,81 | 103,41 | 1.998 |
31 gen 2024 | 103,98 | 104,04 | 103,53 | 103,53 | 103,13 | 3.160 |
30 gen 2024 | 104,12 | 104,24 | 103,99 | 104,11 | 103,70 | 2.047 |
29 gen 2024 | 103,66 | 103,85 | 103,56 | 103,85 | 103,44 | 3.856 |
26 gen 2024 | 103,61 | 103,95 | 103,56 | 103,65 | 103,25 | 3.436 |
25 gen 2024 | 103,57 | 103,62 | 103,13 | 103,23 | 102,83 | 3.573 |
24 gen 2024 | 103,79 | 103,83 | 103,39 | 103,39 | 102,99 | 2.793 |
23 gen 2024 | 102,70 | 102,80 | 102,46 | 102,67 | 102,27 | 3.084 |
22 gen 2024 | 102,66 | 102,98 | 102,53 | 102,68 | 102,28 | 2.179 |
19 gen 2024 | 101,67 | 102,31 | 101,40 | 102,31 | 101,91 | 112.290 |
18 gen 2024 | 101,09 | 101,18 | 100,80 | 101,08 | 100,69 | 1.314 |
17 gen 2024 | 100,46 | 100,60 | 100,18 | 100,33 | 99,94 | 2.198 |
16 gen 2024 | 102,47 | 103,00 | 101,24 | 101,24 | 100,85 | 4.375 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 102,77 | 102,97 | 102,30 | 102,42 | 102,02 | 2.811 |
11 gen 2024 | 102,55 | 102,62 | 101,46 | 102,08 | 101,68 | 1.878 |
10 gen 2024 | 101,96 | 102,35 | 101,89 | 102,35 | 101,95 | 6.071 |
09 gen 2024 | 101,63 | 101,99 | 101,49 | 101,91 | 101,51 | 6.854 |
08 gen 2024 | 101,17 | 102,00 | 101,06 | 102,00 | 101,60 | 213.180 |
05 gen 2024 | 101,01 | 101,72 | 100,93 | 101,28 | 100,89 | 4.126 |
04 gen 2024 | 101,06 | 101,64 | 101,03 | 101,21 | 100,82 | 10.699 |
03 gen 2024 | 101,36 | 101,46 | 100,99 | 101,29 | 100,90 | 4.053 |
02 gen 2024 | 102,01 | 102,31 | 101,89 | 101,97 | 101,58 | 3.835 |
29 dic 2023 | 103,13 | 103,25 | 102,67 | 102,88 | 102,48 | 10.268 |
28 dic 2023 | 103,51 | 103,64 | 103,17 | 103,18 | 102,78 | 1.370 |
27 dic 2023 | 102,78 | 103,05 | 102,78 | 102,80 | 102,40 | 8.762 |
22 dic 2023 | 102,21 | 102,49 | 102,16 | 102,16 | 101,76 | 3.282 |
21 dic 2023 | 101,66 | 101,84 | 101,43 | 101,50 | 101,11 | 3.072 |
20 dic 2023 | 102,02 | 102,32 | 101,94 | 102,17 | 101,77 | 5.571 |
19 dic 2023 | 101,73 | 102,12 | 101,69 | 102,07 | 101,67 | 1.628 |
18 dic 2023 | 101,20 | 101,43 | 101,15 | 101,43 | 101,03 | 8.180 |
18 dic 2023 | 0.8008 Dividendo |
15 dic 2023 | 103,00 | 103,00 | 101,76 | 101,76 | 100,57 | 2.912 |
14 dic 2023 | 101,95 | 102,56 | 101,88 | 101,94 | 100,75 | 20.682 |
13 dic 2023 | 100,05 | 100,54 | 99,79 | 100,52 | 99,34 | 8.014 |
12 dic 2023 | 99,68 | 99,86 | 99,39 | 99,86 | 98,69 | 828 |
*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...