Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 125,00 | 126,40 | 119,90 | 120,95 | 120,95 | 406.697 |
07 mag 2024 | 120,15 | 124,50 | 119,70 | 123,00 | 123,00 | 34.489 |
03 mag 2024 | 123,15 | 126,00 | 120,40 | 120,35 | 120,35 | 125.750 |
02 mag 2024 | 127,50 | 128,00 | 122,30 | 123,20 | 123,20 | 175.211 |
01 mag 2024 | 127,90 | 127,90 | 127,90 | 127,90 | 127,90 | - |
30 apr 2024 | 129,35 | 131,50 | 127,20 | 127,90 | 127,90 | 299.731 |
29 apr 2024 | 132,05 | 130,03 | 128,10 | 129,25 | 129,25 | 68.660 |
26 apr 2024 | 126,00 | 131,20 | 125,82 | 130,40 | 130,40 | 43.991 |
25 apr 2024 | 126,00 | 127,20 | 125,30 | 126,00 | 126,00 | 635.563 |
24 apr 2024 | 125,60 | 128,10 | 126,09 | 127,05 | 127,05 | 652.235 |
23 apr 2024 | 127,95 | 127,50 | 125,10 | 125,15 | 125,15 | 200.444 |
22 apr 2024 | 128,90 | 129,60 | 127,04 | 127,30 | 127,30 | 52.886 |
19 apr 2024 | 131,95 | 132,10 | 128,70 | 129,70 | 129,70 | 36.549 |
18 apr 2024 | 133,05 | 132,80 | 130,20 | 131,55 | 131,55 | 5.353.788 |
17 apr 2024 | 131,25 | 134,90 | 132,40 | 132,75 | 132,75 | 1.707.759 |
16 apr 2024 | 132,30 | 135,17 | 130,40 | 131,35 | 131,35 | 191.743 |
15 apr 2024 | 135,30 | 135,40 | 133,40 | 135,50 | 135,50 | 44.793 |
12 apr 2024 | 133,35 | 137,17 | 132,70 | 136,45 | 136,45 | 3.238.923 |
11 apr 2024 | 132,45 | 135,20 | 131,91 | 133,75 | 133,75 | 436.455 |
10 apr 2024 | 129,45 | 134,60 | 127,60 | 132,10 | 132,10 | 216.859 |
09 apr 2024 | 126,50 | 138,30 | 124,99 | 130,85 | 130,85 | 1.523.605 |
08 apr 2024 | 120,80 | 121,30 | 118,70 | 119,25 | 119,25 | 145.581 |
05 apr 2024 | 119,20 | 121,90 | 118,30 | 121,75 | 121,75 | 441.768 |
04 apr 2024 | 121,00 | 122,30 | 120,30 | 121,30 | 121,30 | 5.498.404 |
03 apr 2024 | 121,75 | 121,60 | 118,70 | 121,20 | 121,20 | 569.030 |
02 apr 2024 | 118,85 | 122,70 | 117,40 | 121,30 | 121,30 | 526.059 |
28 mar 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | - |
27 mar 2024 | 118,10 | 118,40 | 116,00 | 118,00 | 118,00 | 566.422 |
26 mar 2024 | 116,75 | 118,80 | 116,50 | 118,00 | 118,00 | 174.702 |
25 mar 2024 | 112,05 | 118,40 | 114,30 | 117,55 | 117,55 | 254.259 |
22 mar 2024 | 111,65 | 114,20 | 112,10 | 112,80 | 112,80 | 354.036 |
21 mar 2024 | 104,30 | 113,90 | 108,90 | 113,05 | 113,05 | 356.373 |
20 mar 2024 | 110,00 | 110,60 | 109,40 | 110,00 | 110,00 | 45.669 |
19 mar 2024 | 111,00 | 111,60 | 109,00 | 109,90 | 109,90 | 174.423 |
18 mar 2024 | 108,50 | 111,40 | 109,60 | 110,85 | 110,85 | 389.169 |
15 mar 2024 | 106,85 | 110,10 | 106,40 | 109,20 | 109,20 | 52.162 |
14 mar 2024 | 108,80 | 109,40 | 106,10 | 106,45 | 106,45 | 1.286.600 |
13 mar 2024 | 107,50 | 108,70 | 106,90 | 107,50 | 107,50 | 67.801 |
12 mar 2024 | 106,00 | 107,59 | 106,10 | 107,30 | 107,30 | 70.463 |
11 mar 2024 | 105,50 | 106,50 | 104,00 | 104,75 | 104,75 | 69.170 |
08 mar 2024 | 107,45 | 109,20 | 106,50 | 107,70 | 107,70 | 87.582 |
07 mar 2024 | 106,50 | 109,00 | 106,30 | 108,85 | 108,85 | 884.604 |
06 mar 2024 | 103,10 | 107,50 | 103,67 | 106,55 | 106,55 | 180.342 |
05 mar 2024 | 103,55 | 105,20 | 103,09 | 104,65 | 104,65 | 138.406 |
04 mar 2024 | 108,35 | 109,00 | 104,10 | 104,85 | 104,85 | 187.872 |
01 mar 2024 | 103,70 | 106,60 | 102,70 | 106,10 | 106,10 | 59.108 |
29 feb 2024 | 101,10 | 104,80 | 100,20 | 104,80 | 104,80 | 148.662 |
28 feb 2024 | 100,70 | 101,90 | 99,80 | 101,72 | 101,72 | 64.888 |
27 feb 2024 | 100,30 | 101,80 | 99,00 | 100,13 | 100,13 | 40.770 |
26 feb 2024 | 98,07 | 100,30 | 97,39 | 100,25 | 100,25 | 478.510 |
23 feb 2024 | 100,18 | 100,10 | 97,20 | 97,63 | 97,63 | 411.780 |
22 feb 2024 | 100,75 | 101,70 | 99,29 | 100,55 | 100,55 | 99.232 |
22 feb 2024 | 1.47 Dividendo |
21 feb 2024 | 100,50 | 103,60 | 99,65 | 101,88 | 100,40 | 132.670 |
20 feb 2024 | 102,75 | 102,50 | 100,60 | 101,43 | 99,96 | 89.841 |
19 feb 2024 | 105,25 | 105,60 | 102,50 | 103,05 | 101,56 | 92.585 |
16 feb 2024 | 100,00 | 105,21 | 102,10 | 104,65 | 103,14 | 293.484 |
15 feb 2024 | 96,00 | 99,70 | 94,45 | 99,03 | 97,60 | 554.908 |
14 feb 2024 | 98,60 | 98,80 | 95,75 | 96,63 | 95,23 | 1.683.933 |
13 feb 2024 | 101,10 | 102,60 | 98,55 | 98,45 | 97,03 | 950.310 |
12 feb 2024 | 96,63 | 100,30 | 94,85 | 99,82 | 98,38 | 1.246.726 |
09 feb 2024 | 97,50 | 97,50 | 95,99 | 96,95 | 95,55 | 204.575 |
08 feb 2024 | 96,45 | 97,60 | 96,05 | 96,53 | 95,13 | 913.918 |
07 feb 2024 | 97,47 | 98,30 | 95,74 | 96,35 | 94,96 | 125.305 |
06 feb 2024 | 98,15 | 97,95 | 95,40 | 97,78 | 96,36 | 315.895 |
05 feb 2024 | 99,00 | 99,40 | 96,30 | 96,72 | 95,33 | 338.678 |
02 feb 2024 | 100,80 | 100,61 | 98,50 | 99,57 | 98,14 | 168.690 |
01 feb 2024 | 102,60 | 103,70 | 101,40 | 101,47 | 100,01 | 162.450 |
31 gen 2024 | 102,80 | 103,60 | 101,80 | 103,45 | 101,96 | 103.624 |
30 gen 2024 | 104,20 | 104,60 | 100,49 | 101,40 | 99,94 | 1.118.380 |
29 gen 2024 | 106,60 | 107,20 | 103,89 | 104,30 | 102,80 | 178.050 |
26 gen 2024 | 108,80 | 106,30 | 105,10 | 105,80 | 104,27 | 8.925.448 |
25 gen 2024 | 107,40 | 109,20 | 105,70 | 105,60 | 104,08 | 578.349 |
24 gen 2024 | 102,45 | 105,10 | 100,90 | 103,85 | 102,35 | 912.823 |
23 gen 2024 | 102,60 | 103,17 | 101,00 | 101,53 | 100,06 | 418.358 |
22 gen 2024 | 101,25 | 103,30 | 100,90 | 102,30 | 100,82 | 168.290 |
19 gen 2024 | 107,60 | 107,80 | 102,70 | 103,10 | 101,61 | 466.206 |
18 gen 2024 | 109,55 | 109,90 | 106,70 | 106,95 | 105,41 | 491.746 |
17 gen 2024 | 108,55 | 110,30 | 107,50 | 108,60 | 107,03 | 276.731 |
16 gen 2024 | 108,00 | 111,50 | 107,01 | 110,65 | 109,05 | 327.633 |
15 gen 2024 | 108,20 | 110,90 | 105,80 | 107,90 | 106,34 | 196.137 |
12 gen 2024 | 112,00 | 112,30 | 108,00 | 110,65 | 109,05 | 145.416 |
11 gen 2024 | 110,20 | 113,30 | 108,90 | 112,60 | 110,98 | 507.890 |
10 gen 2024 | 108,20 | 112,24 | 107,80 | 110,20 | 108,61 | 1.434.450 |
09 gen 2024 | 114,50 | 115,70 | 109,39 | 110,20 | 108,61 | 3.436.539 |
08 gen 2024 | 129,95 | 130,20 | 127,60 | 129,75 | 127,88 | 126.680 |
05 gen 2024 | 135,35 | 133,00 | 129,70 | 130,20 | 128,32 | 189.097 |
04 gen 2024 | 133,80 | 136,50 | 133,50 | 134,20 | 132,26 | 108.835 |
03 gen 2024 | 133,60 | 133,43 | 130,90 | 132,25 | 130,34 | 84.617 |
02 gen 2024 | 133,60 | 135,20 | 133,70 | 133,50 | 131,57 | 70.539 |
29 dic 2023 | 134,90 | 133,00 | 131,50 | 132,15 | 130,24 | 213.642 |
28 dic 2023 | 134,75 | 135,00 | 131,90 | 133,15 | 131,23 | 50.362 |
27 dic 2023 | 134,35 | 135,70 | 133,50 | 134,45 | 132,51 | 91.042 |
22 dic 2023 | 136,00 | 133,70 | 131,90 | 133,10 | 131,18 | 129.962 |
21 dic 2023 | 127,20 | 132,90 | 126,50 | 132,80 | 130,88 | 861.525 |
20 dic 2023 | 129,55 | 129,60 | 128,20 | 128,15 | 126,30 | 556.028 |
19 dic 2023 | 129,15 | 130,00 | 126,80 | 127,50 | 125,66 | 151.934 |
18 dic 2023 | 126,65 | 131,20 | 127,10 | 130,90 | 129,01 | 1.430.907 |
15 dic 2023 | 127,05 | 128,91 | 125,20 | 126,80 | 124,97 | 164.007 |
14 dic 2023 | 125,30 | 126,51 | 123,80 | 125,10 | 123,29 | 76.008 |
*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...