Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 126,00 | 131,20 | 125,82 | 130,07 | 130,07 | 43.991 |
25 apr 2024 | 126,00 | 127,20 | 125,30 | 126,46 | 126,46 | 635.563 |
24 apr 2024 | 125,60 | 128,10 | 126,09 | 126,18 | 126,18 | 652.235 |
23 apr 2024 | 127,95 | 127,50 | 125,10 | 125,58 | 125,58 | 200.444 |
22 apr 2024 | 128,90 | 129,60 | 127,04 | 128,74 | 128,74 | 52.887 |
19 apr 2024 | 131,95 | 132,10 | 128,70 | 129,80 | 129,80 | 36.549 |
18 apr 2024 | 133,05 | 132,80 | 130,20 | 130,85 | 130,85 | 5.353.788 |
17 apr 2024 | 131,25 | 134,90 | 132,40 | 133,40 | 133,40 | 1.707.759 |
16 apr 2024 | 132,30 | 135,17 | 130,40 | 131,69 | 131,69 | 191.744 |
15 apr 2024 | 135,30 | 135,40 | 133,40 | 134,99 | 134,99 | 44.793 |
12 apr 2024 | 133,35 | 137,17 | 132,70 | 136,57 | 136,57 | 3.238.924 |
11 apr 2024 | 132,45 | 135,20 | 131,91 | 134,69 | 134,69 | 436.456 |
10 apr 2024 | 129,45 | 134,60 | 127,60 | 134,44 | 134,44 | 216.860 |
09 apr 2024 | 126,50 | 138,30 | 124,99 | 132,93 | 132,93 | 1.523.605 |
08 apr 2024 | 120,80 | 121,30 | 118,70 | 120,39 | 120,39 | 145.581 |
05 apr 2024 | 119,20 | 121,90 | 118,30 | 120,86 | 120,86 | 441.769 |
04 apr 2024 | 121,00 | 122,30 | 120,30 | 121,96 | 121,96 | 5.498.404 |
03 apr 2024 | 121,75 | 121,60 | 118,70 | 119,99 | 119,99 | 569.030 |
02 apr 2024 | 118,85 | 122,70 | 117,40 | 121,29 | 121,29 | 526.060 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 118,10 | 118,40 | 116,00 | 118,18 | 118,18 | 566.423 |
26 mar 2024 | 116,75 | 118,80 | 116,50 | 117,55 | 117,55 | 174.703 |
25 mar 2024 | 112,05 | 118,40 | 114,30 | 117,35 | 117,35 | 254.260 |
22 mar 2024 | 111,65 | 114,20 | 112,10 | 113,24 | 113,24 | 354.036 |
21 mar 2024 | 104,30 | 113,90 | 108,90 | 113,28 | 113,28 | 356.374 |
20 mar 2024 | 110,00 | 110,60 | 109,40 | 110,29 | 110,29 | 45.670 |
19 mar 2024 | 111,00 | 111,60 | 109,00 | 109,73 | 109,73 | 174.424 |
18 mar 2024 | 108,50 | 111,40 | 109,60 | 110,73 | 110,73 | 389.169 |
15 mar 2024 | 106,85 | 110,10 | 106,40 | 107,41 | 107,41 | 46.778 |
14 mar 2024 | 108,80 | 109,40 | 106,10 | 107,39 | 107,39 | 1.286.601 |
13 mar 2024 | 107,50 | 108,70 | 106,90 | 108,30 | 108,30 | 67.802 |
12 mar 2024 | 106,00 | 107,50 | 106,10 | 106,30 | 106,30 | 67.871 |
11 mar 2024 | 105,50 | 106,50 | 104,00 | 105,41 | 105,41 | 69.171 |
08 mar 2024 | 107,45 | 109,20 | 106,51 | 106,51 | 106,51 | 55.508 |
07 mar 2024 | 106,50 | 109,00 | 106,30 | 107,83 | 107,83 | 884.604 |
06 mar 2024 | 103,10 | 107,50 | 103,67 | 106,69 | 106,69 | 180.343 |
05 mar 2024 | 103,55 | 105,20 | 103,09 | 104,35 | 104,35 | 138.407 |
04 mar 2024 | 108,35 | 109,00 | 104,10 | 104,12 | 104,12 | 187.872 |
01 mar 2024 | 103,70 | 106,60 | 102,70 | 106,30 | 106,30 | 59.109 |
29 feb 2024 | 101,10 | 104,80 | 100,20 | 100,55 | 100,55 | 148.662 |
28 feb 2024 | 100,70 | 101,90 | 99,80 | 100,51 | 100,51 | 64.889 |
27 feb 2024 | 100,30 | 101,80 | 99,00 | 99,97 | 99,97 | 40.770 |
26 feb 2024 | 98,07 | 100,30 | 97,39 | 98,87 | 98,87 | 478.510 |
23 feb 2024 | 100,18 | 100,10 | 97,20 | 98,02 | 98,02 | 411.780 |
22 feb 2024 | 100,75 | 101,70 | 99,29 | 99,32 | 99,32 | 99.233 |
22 feb 2024 | 1.47 Dividendo |
21 feb 2024 | 100,50 | 103,60 | 99,65 | 100,61 | 99,14 | 132.671 |
20 feb 2024 | 102,75 | 102,50 | 100,60 | 101,43 | 99,95 | 89.842 |
19 feb 2024 | 105,25 | 105,60 | 102,50 | 105,41 | 103,87 | 92.585 |
16 feb 2024 | 100,00 | 105,21 | 102,10 | 104,50 | 102,98 | 293.484 |
15 feb 2024 | 96,00 | 99,70 | 94,45 | 98,92 | 97,48 | 554.909 |
14 feb 2024 | 98,60 | 98,80 | 95,75 | 96,54 | 95,13 | 1.683.933 |
13 feb 2024 | 101,10 | 102,60 | 98,55 | 100,31 | 98,85 | 950.310 |
12 feb 2024 | 96,63 | 100,30 | 94,85 | 99,11 | 97,67 | 1.246.726 |
09 feb 2024 | 97,50 | 97,50 | 95,99 | 96,01 | 94,61 | 204.575 |
08 feb 2024 | 96,45 | 97,60 | 96,05 | 96,56 | 95,15 | 913.919 |
07 feb 2024 | 97,47 | 98,30 | 95,74 | 95,74 | 94,34 | 103.146 |
06 feb 2024 | 98,15 | 97,95 | 95,40 | 97,49 | 96,07 | 315.895 |
05 feb 2024 | 99,00 | 99,40 | 96,30 | 96,50 | 95,09 | 338.679 |
02 feb 2024 | 100,80 | 100,60 | 98,50 | 99,55 | 98,10 | 135.387 |
01 feb 2024 | 102,60 | 103,70 | 101,40 | 102,13 | 100,64 | 53.567 |
31 gen 2024 | 102,80 | 103,60 | 101,80 | 103,30 | 101,79 | 103.625 |
30 gen 2024 | 104,20 | 104,60 | 100,49 | 100,50 | 99,03 | 1.118.381 |
29 gen 2024 | 106,60 | 107,20 | 103,89 | 104,71 | 103,18 | 178.050 |
26 gen 2024 | 108,80 | 106,30 | 105,10 | 105,70 | 104,16 | 8.925.449 |
25 gen 2024 | 107,40 | 109,20 | 105,70 | 106,10 | 104,55 | 578.349 |
24 gen 2024 | 102,45 | 105,10 | 100,90 | 102,41 | 100,91 | 912.823 |
23 gen 2024 | 102,60 | 103,17 | 101,00 | 101,80 | 100,31 | 418.358 |
22 gen 2024 | 101,25 | 103,30 | 100,90 | 102,21 | 100,72 | 168.291 |
19 gen 2024 | 107,60 | 107,80 | 102,70 | 103,20 | 101,69 | 466.207 |
18 gen 2024 | 109,55 | 109,90 | 106,70 | 107,42 | 105,85 | 491.747 |
17 gen 2024 | 108,55 | 110,30 | 107,50 | 108,35 | 106,76 | 276.731 |
16 gen 2024 | 108,00 | 111,50 | 107,01 | 107,11 | 105,54 | 327.634 |
15 gen 2024 | 110,40 | 110,90 | 105,80 | 108,50 | 106,91 | 196.138 |
12 gen 2024 | 112,00 | 112,30 | 108,00 | 109,60 | 108,00 | 145.416 |
11 gen 2024 | 110,20 | 113,30 | 108,90 | 112,10 | 110,46 | 507.891 |
10 gen 2024 | 108,20 | 112,24 | 107,80 | 110,06 | 108,45 | 1.434.450 |
09 gen 2024 | 114,50 | 115,70 | 109,39 | 109,39 | 107,79 | 3.436.540 |
08 gen 2024 | 129,95 | 130,20 | 127,60 | 129,90 | 128,00 | 126.680 |
05 gen 2024 | 135,35 | 133,00 | 129,70 | 130,50 | 128,59 | 189.097 |
04 gen 2024 | 133,80 | 136,50 | 133,50 | 134,30 | 132,34 | 108.836 |
03 gen 2024 | 133,60 | 133,43 | 130,90 | 133,40 | 131,45 | 84.617 |
02 gen 2024 | 133,60 | 135,20 | 133,70 | 134,03 | 132,08 | 70.540 |
29 dic 2023 | 134,90 | 133,00 | 131,50 | 132,20 | 130,27 | 213.642 |
28 dic 2023 | 134,75 | 135,00 | 131,90 | 133,40 | 131,45 | 50.363 |
27 dic 2023 | 134,35 | 135,70 | 133,50 | 134,80 | 132,83 | 33.065 |
22 dic 2023 | 136,00 | 133,70 | 131,90 | 133,20 | 131,25 | 129.963 |
21 dic 2023 | 127,20 | 132,90 | 126,50 | 129,88 | 127,98 | 861.525 |
20 dic 2023 | 129,55 | 129,60 | 128,20 | 128,50 | 126,62 | 556.028 |
19 dic 2023 | 129,15 | 130,00 | 126,80 | 127,40 | 125,54 | 151.934 |
18 dic 2023 | 126,65 | 131,20 | 127,10 | 131,00 | 129,09 | 1.430.907 |
15 dic 2023 | 127,05 | 128,91 | 125,20 | 126,87 | 125,01 | 164.008 |
14 dic 2023 | 125,30 | 126,51 | 123,80 | 126,50 | 124,65 | 76.009 |
13 dic 2023 | 120,10 | 123,50 | 118,30 | 122,50 | 120,71 | 72.299 |
12 dic 2023 | 124,85 | 125,10 | 119,10 | 120,40 | 118,64 | 158.610 |
11 dic 2023 | 126,35 | 126,50 | 124,60 | 125,10 | 123,27 | 161.032 |
08 dic 2023 | 124,05 | 126,50 | 123,00 | 124,58 | 122,76 | 144.095 |
07 dic 2023 | 121,90 | 123,30 | 120,60 | 122,04 | 120,25 | 269.218 |
06 dic 2023 | 127,00 | 128,30 | 122,70 | 122,70 | 120,91 | 80.465 |
05 dic 2023 | 127,50 | 130,70 | 124,40 | 127,10 | 125,24 | 315.238 |
*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...