Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 122,55 | 125,20 | 122,55 | 123,96 | 123,96 | 2.554.106 |
16 apr 2024 | 123,32 | 124,15 | 121,00 | 121,61 | 121,61 | 1.504.342 |
15 apr 2024 | 125,43 | 125,85 | 123,85 | 125,18 | 125,18 | 911.352 |
12 apr 2024 | 124,10 | 125,90 | 124,00 | 124,97 | 124,97 | 1.768.509 |
11 apr 2024 | 125,47 | 126,00 | 122,50 | 123,62 | 123,62 | 2.764.669 |
10 apr 2024 | 126,40 | 126,70 | 124,40 | 124,61 | 124,61 | 1.222.524 |
09 apr 2024 | 123,57 | 126,50 | 122,85 | 126,08 | 126,08 | 6.996.616 |
08 apr 2024 | 123,43 | 124,10 | 123,25 | 123,60 | 123,60 | 3.126.589 |
05 apr 2024 | 122,60 | 124,00 | 122,00 | 123,49 | 123,49 | 951.933 |
04 apr 2024 | 123,88 | 124,35 | 122,85 | 123,32 | 123,32 | 6.121.951 |
03 apr 2024 | 122,85 | 125,70 | 122,95 | 124,39 | 124,39 | 11.251.440 |
02 apr 2024 | 120,35 | 122,80 | 120,74 | 122,39 | 122,39 | 35.669.850 |
28 mar 2024 | 120,30 | 121,00 | 115,02 | 119,92 | 119,92 | 1.797.906 |
27 mar 2024 | 120,20 | 121,04 | 118,92 | 120,26 | 120,26 | 2.274.365 |
26 mar 2024 | 118,74 | 119,86 | 118,06 | 119,86 | 119,86 | 5.908.138 |
25 mar 2024 | 119,15 | 119,79 | 117,96 | 118,50 | 118,50 | 1.529.812 |
22 mar 2024 | 117,27 | 119,90 | 116,54 | 119,00 | 119,00 | 1.765.159 |
22 mar 2024 | 10.4473 Dividendo |
21 mar 2024 | 126,13 | 127,40 | 126,00 | 126,86 | 116,41 | 5.397.164 |
20 mar 2024 | 126,13 | 126,18 | 125,36 | 125,70 | 115,35 | 16.795.810 |
19 mar 2024 | 124,55 | 126,42 | 123,46 | 126,12 | 115,73 | 27.068.060 |
18 mar 2024 | 124,94 | 125,08 | 123,68 | 124,22 | 113,99 | 35.674.930 |
15 mar 2024 | 126,85 | 127,08 | 124,00 | 125,09 | 114,79 | 2.176.106 |
14 mar 2024 | 128,26 | 128,41 | 126,82 | 127,43 | 116,93 | 2.547.579 |
13 mar 2024 | 126,70 | 128,40 | 126,36 | 128,12 | 117,57 | 1.713.319 |
12 mar 2024 | 126,31 | 127,18 | 125,40 | 126,91 | 116,46 | 10.402.410 |
11 mar 2024 | 127,91 | 129,00 | 123,96 | 125,89 | 115,52 | 13.707.950 |
08 mar 2024 | 128,28 | 128,94 | 127,06 | 128,43 | 117,85 | 1.984.707 |
07 mar 2024 | 127,56 | 129,04 | 126,62 | 127,84 | 117,31 | 2.041.175 |
06 mar 2024 | 128,06 | 129,26 | 127,82 | 128,94 | 118,32 | 10.131.830 |
05 mar 2024 | 127,30 | 128,32 | 126,32 | 128,08 | 117,53 | 1.180.696 |
04 mar 2024 | 126,81 | 127,22 | 126,48 | 127,10 | 116,63 | 2.801.565 |
01 mar 2024 | 126,58 | 127,26 | 126,46 | 126,87 | 116,42 | 2.739.899 |
29 feb 2024 | 127,26 | 127,10 | 125,78 | 126,16 | 115,77 | 6.778.323 |
28 feb 2024 | 125,37 | 127,26 | 125,24 | 127,18 | 116,71 | 8.043.562 |
27 feb 2024 | 124,63 | 125,42 | 123,80 | 125,42 | 115,09 | 3.906.226 |
26 feb 2024 | 124,84 | 125,16 | 124,04 | 124,37 | 114,13 | 10.220.220 |
23 feb 2024 | 124,36 | 124,84 | 123,66 | 123,95 | 113,74 | 2.076.565 |
22 feb 2024 | 125,08 | 125,32 | 123,88 | 124,68 | 114,42 | 1.214.120 |
21 feb 2024 | 124,53 | 125,16 | 124,06 | 124,61 | 114,35 | 628.625 |
20 feb 2024 | 124,57 | 125,46 | 124,26 | 124,42 | 114,17 | 7.239.071 |
19 feb 2024 | 124,00 | 125,06 | 123,72 | 124,56 | 114,30 | 1.953.299 |
16 feb 2024 | 122,76 | 123,96 | 122,48 | 123,40 | 113,24 | 9.562.918 |
15 feb 2024 | 121,60 | 122,48 | 121,28 | 121,82 | 111,79 | 2.588.615 |
14 feb 2024 | 121,49 | 121,90 | 121,20 | 121,29 | 111,30 | 4.799.911 |
13 feb 2024 | 120,71 | 122,52 | 120,56 | 121,45 | 111,45 | 1.622.665 |
12 feb 2024 | 119,09 | 120,54 | 119,08 | 120,36 | 110,45 | 1.511.136 |
09 feb 2024 | 120,12 | 120,48 | 118,72 | 119,56 | 109,71 | 4.112.937 |
08 feb 2024 | 121,08 | 121,54 | 119,58 | 120,33 | 110,42 | 4.333.905 |
07 feb 2024 | 122,23 | 123,50 | 120,82 | 121,04 | 111,07 | 627.660 |
06 feb 2024 | 123,36 | 123,38 | 122,24 | 122,82 | 112,71 | 6.853.568 |
05 feb 2024 | 124,84 | 124,98 | 120,42 | 122,67 | 112,57 | 3.036.662 |
02 feb 2024 | 128,00 | 128,84 | 127,38 | 128,33 | 117,76 | 1.710.474 |
01 feb 2024 | 128,02 | 129,22 | 126,94 | 127,06 | 116,60 | 648.880 |
31 gen 2024 | 130,89 | 131,06 | 128,18 | 128,82 | 118,21 | 1.530.271 |
30 gen 2024 | 129,86 | 130,86 | 129,76 | 130,00 | 119,30 | 1.999.628 |
29 gen 2024 | 130,89 | 131,30 | 129,84 | 130,04 | 119,33 | 1.035.155 |
26 gen 2024 | 130,05 | 130,72 | 128,98 | 130,70 | 119,94 | 1.957.533 |
25 gen 2024 | 127,38 | 130,02 | 127,24 | 127,84 | 117,31 | 1.132.175 |
24 gen 2024 | 126,91 | 127,95 | 126,56 | 127,94 | 117,40 | 1.073.015 |
23 gen 2024 | 126,50 | 126,58 | 125,83 | 126,12 | 115,73 | 679.499 |
22 gen 2024 | 126,27 | 126,82 | 125,76 | 126,46 | 116,05 | 1.027.825 |
19 gen 2024 | 125,72 | 126,52 | 124,44 | 126,40 | 115,99 | 4.251.655 |
18 gen 2024 | 125,53 | 125,74 | 124,40 | 125,20 | 114,89 | 2.740.243 |
17 gen 2024 | 125,18 | 125,80 | 123,96 | 125,01 | 114,71 | 1.990.778 |
16 gen 2024 | 126,44 | 127,56 | 124,90 | 125,41 | 115,09 | 7.577.816 |
15 gen 2024 | 127,65 | 127,95 | 126,28 | 126,78 | 116,34 | 4.721.382 |
12 gen 2024 | 126,87 | 127,94 | 126,90 | 127,29 | 116,81 | 3.140.019 |
11 gen 2024 | 127,61 | 128,12 | 125,80 | 126,82 | 116,38 | 1.416.689 |
10 gen 2024 | 128,00 | 128,83 | 127,12 | 128,82 | 118,21 | 1.648.371 |
09 gen 2024 | 128,88 | 129,58 | 127,98 | 128,67 | 118,07 | 11.613.370 |
08 gen 2024 | 131,93 | 131,92 | 128,66 | 128,94 | 118,32 | 1.022.522 |
05 gen 2024 | 128,96 | 130,16 | 128,68 | 130,16 | 119,44 | 1.035.951 |
04 gen 2024 | 126,37 | 129,64 | 126,20 | 129,41 | 118,75 | 3.412.263 |
03 gen 2024 | 127,87 | 128,16 | 125,38 | 126,06 | 115,68 | 2.492.628 |
02 gen 2024 | 125,23 | 127,20 | 125,02 | 127,06 | 116,60 | 1.729.900 |
29 dic 2023 | 124,34 | 125,30 | 123,98 | 124,60 | 114,34 | 1.147.334 |
28 dic 2023 | 124,67 | 124,88 | 123,94 | 124,28 | 114,05 | 547.049 |
27 dic 2023 | 123,65 | 124,98 | 123,46 | 124,80 | 114,52 | 1.299.053 |
22 dic 2023 | 123,09 | 123,50 | 122,86 | 123,23 | 113,08 | 11.619.970 |
21 dic 2023 | 124,04 | 124,22 | 122,50 | 123,08 | 112,94 | 6.656.408 |
20 dic 2023 | 124,45 | 125,18 | 123,30 | 124,82 | 114,55 | 7.494.060 |
19 dic 2023 | 125,06 | 125,36 | 123,82 | 123,98 | 113,77 | 5.946.243 |
18 dic 2023 | 125,04 | 125,50 | 124,64 | 124,96 | 114,67 | 10.974.110 |
15 dic 2023 | 123,87 | 125,62 | 123,88 | 124,24 | 114,01 | 10.272.310 |
14 dic 2023 | 121,98 | 123,51 | 121,86 | 123,51 | 113,34 | 43.349.730 |
13 dic 2023 | 122,33 | 122,46 | 120,74 | 122,02 | 111,97 | 46.122.850 |
12 dic 2023 | 122,40 | 122,96 | 122,20 | 122,36 | 112,28 | 6.825.848 |
11 dic 2023 | 121,68 | 122,61 | 121,52 | 122,01 | 111,96 | 18.735.360 |
08 dic 2023 | 120,06 | 121,42 | 119,22 | 120,04 | 110,15 | 5.647.378 |
07 dic 2023 | 118,40 | 120,40 | 118,34 | 119,86 | 109,99 | 10.188.350 |
06 dic 2023 | 119,50 | 119,74 | 117,54 | 117,54 | 107,86 | 1.911.414 |
05 dic 2023 | 118,01 | 119,78 | 117,94 | 119,42 | 109,59 | 13.637.460 |
04 dic 2023 | 119,17 | 119,22 | 118,02 | 118,51 | 108,75 | 19.172.280 |
01 dic 2023 | 118,35 | 118,90 | 117,82 | 118,74 | 108,96 | 13.682.050 |
30 nov 2023 | 117,10 | 118,84 | 116,50 | 117,26 | 107,60 | 14.063.720 |
29 nov 2023 | 117,12 | 117,62 | 116,32 | 117,07 | 107,43 | 2.183.017 |
28 nov 2023 | 117,39 | 118,04 | 116,82 | 117,49 | 107,81 | 2.807.155 |
27 nov 2023 | 119,58 | 119,92 | 117,68 | 117,70 | 108,01 | 2.822.019 |
24 nov 2023 | 119,07 | 119,66 | 119,02 | 119,38 | 109,55 | 1.610.963 |
*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...