Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 130,61 | 131,80 | 130,26 | 131,35 | 131,35 | 303 |
30 apr 2024 | 132,05 | 133,65 | 131,57 | 131,57 | 131,57 | 468 |
29 apr 2024 | 132,46 | 133,33 | 131,99 | 132,34 | 132,34 | 503 |
26 apr 2024 | 130,27 | 132,27 | 130,17 | 132,27 | 132,27 | 394 |
25 apr 2024 | 129,62 | 130,37 | 128,14 | 130,33 | 130,33 | 1.991 |
24 apr 2024 | 131,51 | 132,12 | 129,80 | 130,54 | 130,54 | 3.405 |
23 apr 2024 | 129,62 | 130,72 | 129,43 | 130,69 | 130,69 | 2.232 |
22 apr 2024 | 128,16 | 129,43 | 127,63 | 129,43 | 129,43 | 91 |
19 apr 2024 | 127,04 | 128,64 | 127,04 | 127,88 | 127,88 | 497 |
18 apr 2024 | 127,16 | 128,23 | 126,96 | 127,47 | 127,47 | 1.039 |
17 apr 2024 | 127,15 | 128,96 | 124,90 | 125,69 | 125,69 | 2.306 |
16 apr 2024 | 127,01 | 128,09 | 126,06 | 128,09 | 128,09 | 486 |
15 apr 2024 | 129,51 | 129,75 | 127,97 | 128,47 | 128,47 | 2.866 |
12 apr 2024 | 127,94 | 128,65 | 127,45 | 127,45 | 127,45 | 1.236 |
11 apr 2024 | 128,39 | 128,86 | 127,22 | 128,72 | 128,72 | 313 |
10 apr 2024 | 126,69 | 128,12 | 126,02 | 128,12 | 128,12 | 2.573 |
09 apr 2024 | 128,23 | 128,55 | 126,82 | 128,06 | 128,06 | 1.279 |
08 apr 2024 | 128,85 | 129,16 | 127,90 | 128,33 | 128,33 | 585 |
05 apr 2024 | 127,41 | 128,84 | 127,41 | 128,35 | 128,35 | 1.380 |
04 apr 2024 | 129,69 | 129,86 | 128,51 | 128,51 | 128,51 | 1.833 |
03 apr 2024 | 128,18 | 129,45 | 128,18 | 129,20 | 129,20 | 700 |
02 apr 2024 | 128,76 | 128,76 | 127,23 | 127,23 | 127,23 | 619 |
28 mar 2024 | 129,56 | 129,78 | 129,23 | 129,66 | 129,66 | 991 |
27 mar 2024 | 128,63 | 129,10 | 128,15 | 128,47 | 128,47 | 1.276 |
26 mar 2024 | 127,56 | 128,31 | 127,26 | 128,06 | 128,06 | 1.114 |
25 mar 2024 | 128,81 | 129,52 | 127,54 | 127,92 | 127,92 | 1.355 |
22 mar 2024 | 130,20 | 130,33 | 128,88 | 129,36 | 129,36 | 1.385 |
21 mar 2024 | 129,20 | 130,84 | 129,08 | 130,40 | 130,40 | 3.175 |
20 mar 2024 | 128,39 | 128,53 | 127,84 | 127,84 | 127,84 | 1.675 |
19 mar 2024 | 127,57 | 128,52 | 127,40 | 128,10 | 128,10 | 714 |
18 mar 2024 | 127,36 | 127,82 | 126,83 | 127,74 | 127,74 | 1.431 |
15 mar 2024 | 127,62 | 128,08 | 127,05 | 127,84 | 127,84 | 1.591 |
14 mar 2024 | 127,72 | 128,04 | 126,83 | 127,45 | 127,45 | 1.329 |
13 mar 2024 | 128,53 | 128,55 | 127,76 | 128,05 | 128,05 | 281 |
12 mar 2024 | 126,53 | 127,70 | 126,34 | 127,14 | 127,14 | 415 |
11 mar 2024 | 126,67 | 127,07 | 125,56 | 126,15 | 126,15 | 3.382 |
08 mar 2024 | 127,80 | 127,80 | 127,06 | 127,45 | 127,45 | 530 |
07 mar 2024 | 127,16 | 127,62 | 126,76 | 127,27 | 127,27 | 1.142 |
06 mar 2024 | 126,31 | 126,94 | 125,95 | 126,76 | 126,76 | 55.698 |
05 mar 2024 | 127,34 | 130,04 | 126,21 | 126,21 | 126,21 | 1.073 |
04 mar 2024 | 127,61 | 128,52 | 127,50 | 128,06 | 128,06 | 582 |
01 mar 2024 | 127,33 | 127,68 | 126,29 | 127,68 | 127,68 | 710 |
29 feb 2024 | 125,58 | 126,18 | 125,30 | 126,18 | 126,18 | 692 |
28 feb 2024 | 126,28 | 126,28 | 125,06 | 125,90 | 125,90 | 426 |
27 feb 2024 | 125,92 | 126,39 | 124,86 | 124,86 | 124,86 | 1.759 |
26 feb 2024 | 125,63 | 126,44 | 125,27 | 125,52 | 125,52 | 954 |
23 feb 2024 | 126,00 | 126,46 | 125,66 | 126,14 | 126,14 | 2.468 |
22 feb 2024 | 124,68 | 124,73 | 124,28 | 124,31 | 124,31 | 2.980 |
21 feb 2024 | 124,00 | 124,46 | 123,13 | 123,13 | 123,13 | 859 |
20 feb 2024 | 122,80 | 123,21 | 122,13 | 123,16 | 123,16 | 1.654 |
20 feb 2024 | 0.36 Dividendo |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 124,26 | 124,67 | 123,76 | 124,38 | 124,38 | 610 |
15 feb 2024 | 124,25 | 125,04 | 123,86 | 124,78 | 124,78 | 509 |
14 feb 2024 | 122,41 | 123,25 | 122,13 | 123,22 | 123,22 | 495 |
13 feb 2024 | 121,64 | 122,35 | 121,18 | 122,32 | 122,32 | 864 |
12 feb 2024 | 124,17 | 124,45 | 123,56 | 123,72 | 123,72 | 324 |
09 feb 2024 | 121,52 | 123,85 | 121,52 | 123,60 | 123,60 | 861 |
08 feb 2024 | 123,71 | 123,71 | 121,25 | 121,36 | 121,36 | 796 |
07 feb 2024 | 120,70 | 123,30 | 120,58 | 123,30 | 123,30 | 646 |
06 feb 2024 | 116,00 | 119,78 | 113,51 | 119,52 | 119,52 | 965 |
05 feb 2024 | 113,00 | 114,66 | 112,72 | 114,31 | 114,31 | 828 |
02 feb 2024 | 114,83 | 115,19 | 114,36 | 115,16 | 115,16 | 4.343 |
01 feb 2024 | 112,84 | 114,55 | 112,65 | 114,48 | 114,48 | 3.405 |
31 gen 2024 | 113,55 | 114,11 | 113,30 | 113,55 | 113,55 | 2.229 |
30 gen 2024 | 112,92 | 113,62 | 112,24 | 113,62 | 113,62 | 994 |
29 gen 2024 | 111,80 | 112,53 | 111,80 | 112,15 | 112,15 | 47 |
26 gen 2024 | 113,56 | 114,05 | 112,52 | 112,52 | 112,52 | 663 |
25 gen 2024 | 111,89 | 112,77 | 111,81 | 112,15 | 112,15 | 460 |
24 gen 2024 | 114,31 | 114,63 | 112,22 | 112,22 | 112,22 | 503 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 112,40 | 113,63 | 112,34 | 113,10 | 113,10 | 84 |
19 gen 2024 | 111,31 | 111,77 | 110,56 | 111,34 | 111,34 | 984 |
18 gen 2024 | 109,73 | 110,85 | 109,62 | 110,33 | 110,33 | 910 |
17 gen 2024 | 109,97 | 110,43 | 109,58 | 109,58 | 109,58 | 104 |
16 gen 2024 | 111,11 | 111,46 | 110,18 | 110,92 | 110,92 | 2.882 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 111,40 | 113,08 | 110,98 | 110,98 | 110,98 | 309 |
11 gen 2024 | 112,41 | 112,87 | 111,15 | 111,54 | 111,54 | 626 |
10 gen 2024 | 112,11 | 112,58 | 111,81 | 112,58 | 112,58 | 9.745 |
09 gen 2024 | 112,03 | 112,33 | 111,76 | 112,16 | 112,16 | 1.607 |
08 gen 2024 | 111,96 | 112,16 | 111,96 | 112,16 | 112,16 | 1 |
05 gen 2024 | 112,25 | 112,42 | 111,48 | 111,48 | 111,48 | 2.276 |
04 gen 2024 | 111,81 | 112,63 | 111,81 | 112,63 | 112,63 | 80 |
03 gen 2024 | 112,84 | 113,08 | 112,00 | 112,46 | 112,46 | 185 |
02 gen 2024 | 133,38 | 133,38 | 113,04 | 113,74 | 113,74 | 527 |
29 dic 2023 | 114,57 | 114,57 | 114,11 | 114,20 | 114,20 | 4 |
28 dic 2023 | 114,49 | 114,57 | 113,99 | 114,25 | 114,25 | 129 |
27 dic 2023 | 113,91 | 114,32 | 113,91 | 114,09 | 114,09 | 180 |
22 dic 2023 | 111,98 | 113,62 | 111,01 | 112,93 | 112,93 | 212 |
21 dic 2023 | 110,84 | 111,52 | 110,21 | 111,52 | 111,52 | 779 |
20 dic 2023 | 111,40 | 111,81 | 111,25 | 111,63 | 111,63 | 427 |
19 dic 2023 | 110,89 | 111,68 | 110,84 | 111,28 | 111,28 | 461 |
18 dic 2023 | 110,99 | 110,99 | 109,58 | 110,25 | 110,25 | 120 |
15 dic 2023 | 110,10 | 111,16 | 109,79 | 109,98 | 109,98 | 338 |
14 dic 2023 | 109,18 | 111,04 | 109,18 | 109,71 | 109,71 | 22.126 |
13 dic 2023 | 108,90 | 108,90 | 106,75 | 106,75 | 106,75 | 913 |
12 dic 2023 | 108,00 | 108,81 | 107,18 | 108,56 | 108,56 | 728 |
11 dic 2023 | 106,47 | 107,57 | 106,18 | 107,21 | 107,21 | 767 |
08 dic 2023 | 105,80 | 106,76 | 105,80 | 106,47 | 106,47 | 4.044 |
*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...