Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 131,10 | 131,10 | 127,60 | 128,20 | 128,20 | 832.400 |
23 apr 2024 | 128,70 | 130,50 | 127,80 | 130,45 | 130,45 | 1.410.387 |
22 apr 2024 | 127,63 | 128,70 | 126,85 | 127,47 | 127,47 | 7.809.820 |
19 apr 2024 | 124,35 | 126,62 | 123,75 | 126,15 | 126,15 | 4.772.314 |
18 apr 2024 | 124,40 | 125,15 | 122,15 | 124,30 | 124,30 | 1.867.666 |
17 apr 2024 | 122,55 | 125,20 | 122,55 | 124,35 | 124,35 | 2.554.105 |
16 apr 2024 | 123,32 | 124,15 | 121,00 | 122,65 | 122,65 | 1.504.341 |
15 apr 2024 | 125,43 | 125,85 | 123,85 | 125,43 | 125,43 | 911.352 |
12 apr 2024 | 124,10 | 125,90 | 124,00 | 124,55 | 124,55 | 1.768.508 |
11 apr 2024 | 125,47 | 126,00 | 122,50 | 123,57 | 123,57 | 2.764.668 |
10 apr 2024 | 126,40 | 126,70 | 124,40 | 124,70 | 124,70 | 1.222.524 |
09 apr 2024 | 123,57 | 126,50 | 122,85 | 125,82 | 125,82 | 6.996.616 |
08 apr 2024 | 123,43 | 124,10 | 123,25 | 123,43 | 123,43 | 3.126.588 |
05 apr 2024 | 122,60 | 124,00 | 122,00 | 122,60 | 122,60 | 951.932 |
04 apr 2024 | 123,88 | 124,35 | 122,85 | 123,88 | 123,88 | 6.121.950 |
03 apr 2024 | 122,85 | 125,70 | 122,95 | 125,18 | 125,18 | 11.251.448 |
02 apr 2024 | 120,35 | 122,80 | 120,74 | 122,15 | 122,15 | 35.669.858 |
28 mar 2024 | 120,30 | 121,00 | 115,02 | 120,22 | 120,22 | 1.797.905 |
27 mar 2024 | 120,20 | 121,04 | 118,92 | 120,22 | 120,22 | 2.274.365 |
26 mar 2024 | 118,74 | 119,86 | 118,06 | 118,74 | 118,74 | 5.908.138 |
25 mar 2024 | 119,15 | 119,79 | 117,96 | 119,20 | 119,20 | 1.529.811 |
22 mar 2024 | 117,27 | 119,90 | 116,54 | 119,01 | 119,01 | 1.765.158 |
22 mar 2024 | 0.92 Dividendo |
21 mar 2024 | 126,13 | 127,40 | 126,00 | 126,13 | 125,21 | 5.397.164 |
20 mar 2024 | 126,13 | 126,18 | 125,36 | 126,13 | 125,21 | 16.795.809 |
19 mar 2024 | 124,55 | 126,42 | 123,46 | 126,35 | 125,43 | 27.068.060 |
18 mar 2024 | 124,94 | 125,08 | 123,68 | 124,94 | 124,03 | 35.674.930 |
15 mar 2024 | 126,85 | 127,08 | 124,00 | 124,94 | 124,03 | 3.694.148 |
14 mar 2024 | 128,26 | 128,41 | 126,82 | 128,04 | 127,11 | 2.547.578 |
13 mar 2024 | 126,70 | 128,40 | 126,36 | 126,70 | 125,78 | 1.713.319 |
12 mar 2024 | 126,31 | 127,18 | 125,40 | 126,31 | 125,39 | 11.942.388 |
11 mar 2024 | 127,91 | 129,00 | 123,96 | 125,96 | 125,04 | 13.707.957 |
08 mar 2024 | 128,28 | 128,94 | 127,06 | 128,30 | 127,36 | 2.332.563 |
07 mar 2024 | 127,56 | 129,04 | 126,62 | 127,56 | 126,63 | 2.041.175 |
06 mar 2024 | 128,06 | 129,26 | 127,82 | 128,06 | 127,13 | 10.131.836 |
05 mar 2024 | 127,30 | 128,32 | 126,32 | 127,30 | 126,37 | 1.180.695 |
04 mar 2024 | 126,81 | 127,22 | 126,48 | 126,78 | 125,86 | 2.801.565 |
01 mar 2024 | 126,58 | 127,26 | 126,46 | 126,58 | 125,66 | 2.739.898 |
29 feb 2024 | 127,26 | 127,10 | 125,78 | 127,26 | 126,33 | 6.778.322 |
28 feb 2024 | 125,37 | 127,26 | 125,24 | 127,22 | 126,29 | 8.043.561 |
27 feb 2024 | 124,63 | 125,42 | 123,80 | 124,69 | 123,78 | 3.906.225 |
26 feb 2024 | 124,84 | 125,16 | 124,04 | 124,84 | 123,93 | 10.220.227 |
23 feb 2024 | 124,36 | 124,84 | 123,66 | 124,36 | 123,45 | 2.076.565 |
22 feb 2024 | 125,08 | 125,32 | 123,88 | 125,08 | 124,17 | 1.214.120 |
21 feb 2024 | 124,53 | 125,16 | 124,06 | 124,53 | 123,62 | 628.625 |
20 feb 2024 | 124,57 | 125,46 | 124,26 | 124,57 | 123,66 | 7.239.070 |
19 feb 2024 | 124,00 | 125,06 | 123,72 | 124,00 | 123,10 | 1.953.298 |
16 feb 2024 | 122,76 | 123,96 | 122,48 | 122,76 | 121,86 | 9.562.918 |
15 feb 2024 | 121,60 | 122,48 | 121,28 | 121,60 | 120,71 | 2.588.615 |
14 feb 2024 | 121,49 | 121,90 | 121,20 | 121,49 | 120,60 | 4.799.911 |
13 feb 2024 | 120,71 | 122,52 | 120,56 | 122,48 | 121,59 | 1.622.664 |
12 feb 2024 | 119,09 | 120,54 | 119,08 | 119,09 | 118,22 | 1.511.135 |
09 feb 2024 | 120,12 | 120,48 | 118,72 | 120,12 | 119,24 | 4.112.937 |
08 feb 2024 | 121,08 | 121,54 | 119,58 | 121,12 | 120,24 | 4.333.905 |
07 feb 2024 | 122,23 | 123,50 | 120,82 | 122,09 | 121,20 | 1.488.522 |
06 feb 2024 | 123,36 | 123,38 | 122,24 | 123,36 | 122,46 | 6.853.568 |
05 feb 2024 | 124,84 | 124,98 | 120,42 | 122,87 | 121,97 | 3.036.662 |
02 feb 2024 | 128,00 | 128,84 | 127,38 | 128,00 | 127,07 | 2.680.620 |
01 feb 2024 | 128,02 | 129,22 | 126,94 | 128,02 | 127,09 | 1.899.717 |
31 gen 2024 | 130,89 | 131,06 | 128,18 | 128,92 | 127,98 | 1.530.270 |
30 gen 2024 | 129,86 | 130,86 | 129,76 | 130,01 | 129,06 | 1.999.628 |
29 gen 2024 | 130,89 | 131,30 | 129,84 | 130,89 | 129,94 | 1.035.155 |
26 gen 2024 | 130,05 | 130,72 | 128,98 | 130,19 | 129,24 | 1.957.532 |
25 gen 2024 | 127,38 | 130,02 | 127,24 | 129,10 | 128,16 | 1.132.175 |
24 gen 2024 | 126,91 | 127,95 | 126,56 | 126,99 | 126,06 | 1.073.015 |
23 gen 2024 | 126,50 | 126,58 | 125,83 | 126,50 | 125,58 | 679.499 |
22 gen 2024 | 126,27 | 126,82 | 125,76 | 126,27 | 125,35 | 1.027.825 |
19 gen 2024 | 125,72 | 126,52 | 124,44 | 125,72 | 124,80 | 4.251.655 |
18 gen 2024 | 125,53 | 125,74 | 124,40 | 125,53 | 124,61 | 2.740.242 |
17 gen 2024 | 125,18 | 125,80 | 123,96 | 125,18 | 124,27 | 1.990.777 |
16 gen 2024 | 126,44 | 127,56 | 124,90 | 126,44 | 125,52 | 7.577.815 |
15 gen 2024 | 126,92 | 127,95 | 126,28 | 127,65 | 126,72 | 4.721.381 |
12 gen 2024 | 126,87 | 127,94 | 126,90 | 126,87 | 125,94 | 3.140.018 |
11 gen 2024 | 127,61 | 128,12 | 125,80 | 127,61 | 126,68 | 1.416.689 |
10 gen 2024 | 128,00 | 128,83 | 127,12 | 128,00 | 127,07 | 1.648.371 |
09 gen 2024 | 128,88 | 129,58 | 127,98 | 128,73 | 127,79 | 11.613.374 |
08 gen 2024 | 131,93 | 131,92 | 128,66 | 129,84 | 128,89 | 1.022.522 |
05 gen 2024 | 128,96 | 130,16 | 128,68 | 128,22 | 127,28 | 1.035.951 |
04 gen 2024 | 126,37 | 129,64 | 126,20 | 128,22 | 127,28 | 3.412.263 |
03 gen 2024 | 127,87 | 128,16 | 125,38 | 126,19 | 125,27 | 2.492.628 |
02 gen 2024 | 125,23 | 127,20 | 125,02 | 125,74 | 124,82 | 1.729.900 |
29 dic 2023 | 124,34 | 125,30 | 123,98 | 124,34 | 123,43 | 1.147.333 |
28 dic 2023 | 124,67 | 124,88 | 123,94 | 124,67 | 123,76 | 547.048 |
27 dic 2023 | 123,65 | 124,98 | 123,46 | 123,65 | 122,75 | 1.423.141 |
22 dic 2023 | 123,09 | 123,50 | 122,86 | 123,09 | 122,19 | 11.619.974 |
21 dic 2023 | 124,04 | 124,22 | 122,50 | 124,04 | 123,14 | 6.656.407 |
20 dic 2023 | 124,45 | 125,18 | 123,30 | 124,45 | 123,54 | 7.494.060 |
19 dic 2023 | 125,06 | 125,36 | 123,82 | 124,96 | 124,05 | 5.946.242 |
18 dic 2023 | 125,04 | 125,50 | 124,64 | 125,04 | 124,13 | 10.974.116 |
15 dic 2023 | 123,87 | 125,62 | 123,88 | 123,87 | 122,97 | 10.272.316 |
14 dic 2023 | 121,98 | 123,51 | 121,86 | 121,88 | 120,99 | 43.349.731 |
13 dic 2023 | 122,33 | 122,46 | 120,74 | 122,33 | 121,44 | 47.783.078 |
12 dic 2023 | 122,40 | 122,96 | 122,20 | 122,40 | 121,51 | 6.825.848 |
11 dic 2023 | 121,68 | 122,61 | 121,52 | 121,68 | 120,79 | 18.735.368 |
08 dic 2023 | 120,06 | 121,42 | 119,22 | 120,06 | 119,18 | 5.647.377 |
07 dic 2023 | 118,40 | 120,40 | 118,34 | 120,14 | 119,26 | 10.188.352 |
06 dic 2023 | 119,50 | 119,74 | 117,54 | 117,68 | 116,82 | 1.911.414 |
05 dic 2023 | 118,01 | 119,78 | 117,94 | 118,27 | 117,41 | 13.637.467 |
04 dic 2023 | 119,17 | 119,22 | 118,02 | 119,17 | 118,30 | 19.172.279 |
01 dic 2023 | 118,35 | 118,90 | 117,82 | 118,46 | 117,60 | 13.682.050 |
*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...