Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 105,30 | 105,30 | 34 |
23 apr 2024 | 106,80 | 107,46 | 106,38 | 107,20 | 107,20 | 538 |
22 apr 2024 | 103,87 | 105,48 | 103,53 | 105,48 | 105,48 | 70 |
19 apr 2024 | 103,96 | 105,05 | 103,96 | 104,36 | 104,36 | 64 |
18 apr 2024 | 103,99 | 105,47 | 103,51 | 104,19 | 104,19 | 17 |
17 apr 2024 | 105,94 | 106,40 | 105,37 | 106,17 | 106,17 | 19 |
16 apr 2024 | 105,45 | 106,34 | 104,90 | 106,29 | 106,29 | 291 |
15 apr 2024 | 109,05 | 109,49 | 106,71 | 106,71 | 106,71 | 129 |
12 apr 2024 | 109,27 | 109,71 | 108,55 | 108,55 | 108,55 | 88 |
11 apr 2024 | 112,03 | 112,03 | 110,78 | 110,78 | 110,78 | 270 |
10 apr 2024 | 113,65 | 113,65 | 110,80 | 111,21 | 111,21 | 250 |
09 apr 2024 | 116,63 | 117,89 | 116,21 | 116,21 | 116,21 | 9 |
08 apr 2024 | 116,79 | 117,43 | 115,93 | 117,21 | 117,21 | 113 |
05 apr 2024 | 114,00 | 115,57 | 114,00 | 115,57 | 115,57 | 11 |
04 apr 2024 | 117,71 | 117,71 | 116,90 | 116,95 | 116,95 | 66 |
03 apr 2024 | 114,69 | 115,50 | 114,69 | 115,50 | 115,50 | 29 |
02 apr 2024 | 116,94 | 116,94 | 114,86 | 115,41 | 115,41 | 193 |
28 mar 2024 | 118,21 | 119,78 | 118,11 | 119,11 | 119,11 | 1.080 |
27 mar 2024 | 114,50 | 118,29 | 113,99 | 117,83 | 117,83 | 751 |
26 mar 2024 | 114,38 | 114,68 | 113,03 | 113,20 | 113,20 | 99 |
25 mar 2024 | 110,87 | 115,62 | 110,87 | 113,95 | 113,95 | 334 |
22 mar 2024 | 111,89 | 111,99 | 110,91 | 110,91 | 110,91 | 242 |
21 mar 2024 | 110,00 | 112,56 | 109,48 | 111,93 | 111,93 | 483 |
20 mar 2024 | 107,42 | 109,30 | 107,01 | 109,30 | 109,30 | 42 |
19 mar 2024 | 105,98 | 107,28 | 105,08 | 106,91 | 106,91 | 344 |
18 mar 2024 | 105,98 | 107,45 | 104,86 | 106,49 | 106,49 | 477 |
15 mar 2024 | 105,54 | 106,47 | 104,80 | 104,94 | 104,94 | 24 |
14 mar 2024 | 107,75 | 108,11 | 105,29 | 105,29 | 105,29 | 246 |
13 mar 2024 | 107,71 | 108,95 | 107,71 | 108,52 | 108,52 | 46 |
12 mar 2024 | 109,16 | 109,29 | 107,28 | 107,28 | 107,28 | 53 |
11 mar 2024 | 108,75 | 109,20 | 107,78 | 108,39 | 108,39 | 199 |
08 mar 2024 | 108,70 | 109,03 | 107,81 | 109,03 | 109,03 | 377 |
07 mar 2024 | 107,00 | 108,27 | 107,00 | 108,21 | 108,21 | 129 |
06 mar 2024 | 104,06 | 106,52 | 102,88 | 105,55 | 105,55 | 375 |
05 mar 2024 | 105,50 | 107,33 | 105,50 | 106,41 | 106,41 | 128 |
04 mar 2024 | 107,21 | 107,55 | 106,20 | 106,60 | 106,60 | 30 |
01 mar 2024 | 107,59 | 107,59 | 105,99 | 106,68 | 106,68 | 26 |
29 feb 2024 | 106,73 | 107,64 | 106,41 | 107,21 | 107,21 | 95 |
29 feb 2024 | 1.75 Dividendo |
28 feb 2024 | 107,51 | 108,37 | 107,30 | 108,24 | 106,49 | 86 |
27 feb 2024 | 108,67 | 109,20 | 108,25 | 108,31 | 106,56 | 146 |
26 feb 2024 | 109,84 | 110,46 | 107,52 | 107,52 | 105,78 | 290 |
23 feb 2024 | 111,64 | 111,90 | 111,64 | 111,67 | 109,86 | 90 |
22 feb 2024 | 110,29 | 112,13 | 110,29 | 111,84 | 110,03 | 186 |
21 feb 2024 | 109,88 | 109,88 | 109,12 | 109,72 | 107,95 | 130 |
20 feb 2024 | 107,35 | 109,10 | 107,20 | 109,07 | 107,31 | 84 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 108,32 | 109,27 | 107,82 | 108,94 | 107,18 | 49 |
15 feb 2024 | 109,54 | 110,65 | 109,20 | 109,72 | 107,94 | 1.140 |
14 feb 2024 | 107,61 | 109,40 | 107,42 | 109,39 | 107,63 | 770 |
13 feb 2024 | 108,47 | 109,37 | 106,32 | 106,52 | 104,79 | 1.189 |
12 feb 2024 | 110,61 | 112,75 | 109,63 | 112,75 | 110,93 | 471 |
09 feb 2024 | 110,04 | 110,20 | 108,67 | 109,49 | 107,72 | 236 |
08 feb 2024 | 109,59 | 110,49 | 109,10 | 110,49 | 108,70 | 22 |
07 feb 2024 | 109,50 | 109,50 | 108,11 | 108,76 | 107,00 | 104 |
06 feb 2024 | 108,78 | 109,30 | 107,82 | 109,03 | 107,27 | 5 |
05 feb 2024 | 108,72 | 109,62 | 107,82 | 108,59 | 106,83 | 163 |
02 feb 2024 | 109,39 | 110,39 | 108,27 | 110,39 | 108,61 | 452 |
01 feb 2024 | 110,88 | 111,60 | 109,77 | 109,89 | 108,11 | 9 |
31 gen 2024 | 109,46 | 113,74 | 109,29 | 112,31 | 110,49 | 280 |
30 gen 2024 | 112,69 | 113,00 | 109,86 | 111,84 | 110,03 | 2.285 |
29 gen 2024 | 117,00 | 118,62 | 116,22 | 117,52 | 115,62 | 365 |
26 gen 2024 | 115,65 | 117,25 | 110,97 | 115,79 | 113,92 | 19.481 |
25 gen 2024 | 111,69 | 114,04 | 110,88 | 113,83 | 111,99 | 37 |
24 gen 2024 | 112,19 | 112,19 | 109,80 | 110,61 | 108,82 | 142 |
23 gen 2024 | 114,51 | 114,51 | 111,29 | 111,98 | 110,17 | 22 |
22 gen 2024 | 113,73 | 115,18 | 113,04 | 114,34 | 112,49 | 126 |
19 gen 2024 | 112,34 | 113,00 | 111,19 | 113,00 | 111,17 | 9 |
18 gen 2024 | 112,66 | 113,32 | 111,23 | 111,56 | 109,76 | 7 |
17 gen 2024 | 111,58 | 112,91 | 111,00 | 111,44 | 109,64 | 30 |
16 gen 2024 | 110,00 | 113,93 | 110,00 | 112,84 | 111,02 | 51 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 121,04 | 121,25 | 116,20 | 116,56 | 114,68 | 157 |
11 gen 2024 | 120,01 | 120,59 | 117,50 | 118,51 | 116,59 | 23 |
10 gen 2024 | 121,26 | 121,46 | 119,87 | 120,89 | 118,94 | 511 |
09 gen 2024 | 121,02 | 121,02 | 118,52 | 120,85 | 118,90 | 5 |
08 gen 2024 | 120,98 | 122,21 | 120,98 | 122,21 | 120,23 | 12 |
05 gen 2024 | 118,16 | 121,02 | 118,16 | 119,56 | 117,63 | 5.922 |
04 gen 2024 | 118,00 | 118,00 | 117,97 | 117,97 | 116,07 | 29 |
03 gen 2024 | 121,34 | 121,41 | 117,65 | 119,91 | 117,97 | 141 |
02 gen 2024 | 121,50 | 123,77 | 120,39 | 123,77 | 121,77 | 364 |
29 dic 2023 | 122,65 | 124,39 | 122,00 | 122,33 | 120,35 | 48 |
28 dic 2023 | 121,80 | 123,40 | 121,80 | 123,40 | 121,40 | 52 |
27 dic 2023 | 121,82 | 122,69 | 121,82 | 122,69 | 120,71 | 51 |
22 dic 2023 | 118,34 | 119,59 | 117,99 | 119,50 | 117,57 | 13.552 |
21 dic 2023 | 117,62 | 118,06 | 116,68 | 116,97 | 115,08 | 9 |
20 dic 2023 | 119,29 | 119,99 | 118,21 | 118,59 | 116,67 | 19 |
19 dic 2023 | 119,10 | 120,34 | 117,99 | 120,04 | 118,10 | 1.039 |
18 dic 2023 | 118,74 | 119,06 | 117,55 | 118,50 | 116,58 | 227 |
15 dic 2023 | 121,84 | 122,20 | 118,59 | 118,59 | 116,67 | 69 |
14 dic 2023 | 117,72 | 125,55 | 117,24 | 122,86 | 120,87 | 1.169 |
13 dic 2023 | 109,47 | 109,80 | 108,88 | 109,11 | 107,35 | 149 |
12 dic 2023 | 109,96 | 109,98 | 108,56 | 109,68 | 107,91 | 23 |
11 dic 2023 | 110,40 | 111,48 | 109,75 | 109,80 | 108,02 | 68 |
08 dic 2023 | 110,98 | 112,18 | 110,28 | 111,70 | 109,89 | 80 |
07 dic 2023 | 109,30 | 110,96 | 108,30 | 110,96 | 109,17 | 1.241 |
06 dic 2023 | 108,84 | 110,20 | 108,35 | 110,18 | 108,40 | 370 |
05 dic 2023 | 111,37 | 111,37 | 108,56 | 108,59 | 106,83 | 848 |
04 dic 2023 | 113,00 | 114,15 | 111,64 | 111,64 | 109,83 | 747 |
01 dic 2023 | 109,17 | 114,31 | 108,72 | 113,70 | 111,86 | 790 |
*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...