Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 110,18 | 114,40 | 110,18 | 114,05 | 114,05 | 453.718 |
07 mag 2024 | 114,68 | 112,60 | 110,60 | 113,53 | 113,53 | 2.155.175 |
03 mag 2024 | 114,15 | 111,60 | 109,40 | 112,85 | 112,85 | 2.844.124 |
02 mag 2024 | 113,75 | 110,10 | 110,10 | 112,55 | 112,55 | 719.589 |
01 mag 2024 | 116,10 | 110,25 | 110,25 | 116,10 | 116,10 | 28.030 |
30 apr 2024 | 113,45 | 111,85 | 109,90 | 112,63 | 112,63 | 490.085 |
29 apr 2024 | 114,65 | 112,25 | 110,50 | 112,78 | 112,78 | 53.994 |
26 apr 2024 | 115,10 | 112,70 | 109,45 | 113,03 | 113,03 | 413.831 |
25 apr 2024 | 114,82 | 112,70 | 109,50 | 112,22 | 112,22 | 1.738.967 |
24 apr 2024 | 114,68 | 112,65 | 110,80 | 113,20 | 113,20 | 2.653.773 |
23 apr 2024 | 113,70 | 111,65 | 109,40 | 113,07 | 113,07 | 407.873 |
23 apr 2024 | 3.45 Dividendo |
22 apr 2024 | 115,80 | 114,70 | 112,65 | 114,03 | 110,58 | 2.324.000 |
19 apr 2024 | 115,22 | 114,25 | 112,00 | 113,95 | 110,50 | 237.027 |
18 apr 2024 | 115,15 | 113,85 | 111,60 | 114,28 | 110,82 | 1.303.305 |
17 apr 2024 | 114,80 | 114,35 | 111,25 | 113,97 | 110,53 | 5.100.296 |
16 apr 2024 | 114,60 | 113,75 | 111,30 | 113,40 | 109,97 | 1.221.477 |
15 apr 2024 | 115,55 | 114,25 | 112,35 | 113,88 | 110,43 | 241.234 |
12 apr 2024 | 115,40 | 114,10 | 112,05 | 113,97 | 110,53 | 407.625 |
11 apr 2024 | 115,80 | 113,60 | 112,10 | 113,72 | 110,28 | 838.604 |
10 apr 2024 | 116,10 | 115,75 | 112,05 | 114,07 | 110,62 | 798.806 |
09 apr 2024 | 116,10 | 116,65 | 114,30 | 114,65 | 111,18 | 536.162 |
08 apr 2024 | 116,10 | 116,35 | 113,75 | 116,22 | 112,71 | 398.386 |
05 apr 2024 | 116,10 | 116,95 | 112,80 | 114,35 | 110,89 | 440.372 |
04 apr 2024 | 116,68 | 119,00 | 115,95 | 116,55 | 113,02 | 2.281.034 |
03 apr 2024 | 116,60 | 118,60 | 117,18 | 117,90 | 114,33 | 1.003.634 |
02 apr 2024 | 116,10 | 119,45 | 116,85 | 117,43 | 113,87 | 3.888.797 |
28 mar 2024 | 117,16 | 120,80 | 118,74 | 118,21 | 114,63 | 567.609 |
27 mar 2024 | 116,46 | 120,56 | 117,74 | 118,77 | 115,18 | 1.507.060 |
26 mar 2024 | 116,08 | 118,48 | 115,12 | 117,78 | 114,22 | 1.315.084 |
25 mar 2024 | 116,56 | 151,75 | 115,28 | 116,19 | 112,67 | 525.828 |
22 mar 2024 | 116,08 | 117,10 | 116,12 | 116,29 | 112,77 | 878.038 |
21 mar 2024 | 116,08 | 155,01 | 115,96 | 116,73 | 113,20 | 549.313 |
20 mar 2024 | 116,08 | 116,98 | 115,72 | 116,34 | 112,82 | 1.454.055 |
19 mar 2024 | 116,08 | 117,82 | 116,18 | 117,41 | 113,86 | 2.631.807 |
18 mar 2024 | 116,08 | 118,02 | 116,28 | 117,22 | 113,67 | 716.063 |
15 mar 2024 | 116,66 | 151,92 | 116,28 | 117,28 | 113,73 | 1.540.393 |
14 mar 2024 | 116,08 | 120,48 | 116,94 | 117,31 | 113,76 | 914.766 |
13 mar 2024 | 116,85 | 156,84 | 118,38 | 118,48 | 114,90 | 1.170.772 |
12 mar 2024 | 116,89 | 119,38 | 117,26 | 118,18 | 114,60 | 991.321 |
11 mar 2024 | 116,10 | 119,24 | 117,30 | 117,75 | 114,19 | 410.089 |
08 mar 2024 | 116,42 | 157,96 | 117,86 | 117,90 | 114,33 | 212.666 |
07 mar 2024 | 116,08 | 119,08 | 116,14 | 117,94 | 114,37 | 449.160 |
06 mar 2024 | 116,09 | 117,88 | 116,64 | 117,21 | 113,66 | 190.833 |
05 mar 2024 | 116,08 | 117,88 | 116,44 | 117,35 | 113,80 | 299.812 |
04 mar 2024 | 116,08 | 117,36 | 116,28 | 117,19 | 113,64 | 165.044 |
01 mar 2024 | 116,60 | 119,36 | 116,84 | 117,39 | 113,84 | 1.129.521 |
29 feb 2024 | 116,47 | 119,26 | 117,70 | 117,89 | 114,32 | 596.349 |
28 feb 2024 | 116,12 | 118,54 | 116,92 | 117,69 | 114,13 | 236.378 |
27 feb 2024 | 116,08 | 117,76 | 115,42 | 117,51 | 113,95 | 299.690 |
26 feb 2024 | 116,08 | 117,46 | 115,76 | 115,85 | 112,34 | 150.484 |
23 feb 2024 | 116,08 | 117,00 | 115,16 | 116,48 | 112,96 | 231.612 |
22 feb 2024 | 116,08 | 116,50 | 114,46 | 115,22 | 111,73 | 193.836 |
21 feb 2024 | 115,98 | 115,34 | 113,66 | 115,24 | 111,75 | 239.583 |
20 feb 2024 | 116,08 | 144,16 | 113,18 | 114,40 | 110,94 | 1.280.171 |
19 feb 2024 | 115,35 | 114,28 | 112,50 | 114,38 | 110,92 | 115.405 |
16 feb 2024 | 116,08 | 116,52 | 113,10 | 113,99 | 110,54 | 256.920 |
15 feb 2024 | 115,38 | 116,28 | 114,56 | 115,92 | 112,41 | 865.101 |
14 feb 2024 | 116,06 | 115,56 | 114,72 | 115,45 | 111,96 | 2.272.759 |
13 feb 2024 | 116,08 | 116,86 | 114,38 | 114,82 | 111,35 | 2.682.056 |
12 feb 2024 | 116,08 | 116,84 | 115,32 | 116,20 | 112,68 | 805.156 |
09 feb 2024 | 116,08 | 117,66 | 115,56 | 116,00 | 112,49 | 293.516 |
08 feb 2024 | 116,08 | 118,36 | 114,82 | 116,67 | 113,14 | 365.358 |
07 feb 2024 | 116,70 | 134,86 | 117,64 | 117,55 | 113,99 | 230.728 |
06 feb 2024 | 116,42 | 119,40 | 117,60 | 117,77 | 114,21 | 146.338 |
05 feb 2024 | 116,08 | 118,44 | 116,30 | 117,47 | 113,92 | 488.216 |
02 feb 2024 | 116,19 | 118,66 | 116,38 | 117,19 | 113,64 | 181.760 |
01 feb 2024 | 116,08 | 134,11 | 116,26 | 116,82 | 113,29 | 1.484.981 |
31 gen 2024 | 116,08 | 118,04 | 116,14 | 117,38 | 113,83 | 254.836 |
30 gen 2024 | 116,08 | 129,37 | 116,20 | 117,12 | 113,58 | 858.973 |
29 gen 2024 | 116,08 | 118,46 | 116,56 | 116,96 | 113,42 | 247.791 |
26 gen 2024 | 116,23 | 118,94 | 117,10 | 117,76 | 114,20 | 146.834 |
25 gen 2024 | 116,08 | 129,37 | 116,52 | 117,46 | 113,91 | 588.971 |
24 gen 2024 | 116,08 | 132,87 | 115,36 | 117,38 | 113,83 | 162.336 |
23 gen 2024 | 116,43 | 118,72 | 115,94 | 116,22 | 112,70 | 140.944 |
22 gen 2024 | 116,08 | 118,16 | 116,04 | 117,53 | 113,97 | 125.068 |
19 gen 2024 | 116,08 | 133,10 | 116,16 | 116,59 | 113,06 | 118.238 |
18 gen 2024 | 116,80 | 117,56 | 115,08 | 117,37 | 113,82 | 2.583.867 |
17 gen 2024 | 116,08 | 139,27 | 115,24 | 115,49 | 112,00 | 347.910 |
16 gen 2024 | 116,08 | 138,03 | 115,72 | 116,31 | 112,79 | 193.488 |
15 gen 2024 | 116,70 | 117,34 | 115,82 | 117,25 | 113,70 | 1.933.318 |
12 gen 2024 | 116,08 | 133,65 | 113,82 | 116,82 | 113,29 | 456.902 |
11 gen 2024 | 116,08 | 134,72 | 114,26 | 114,64 | 111,17 | 881.155 |
10 gen 2024 | 116,08 | 134,98 | 114,16 | 114,69 | 111,22 | 137.101 |
09 gen 2024 | 114,48 | 135,92 | 113,42 | 115,16 | 111,68 | 855.726 |
08 gen 2024 | 115,55 | 114,58 | 113,20 | 114,61 | 111,14 | 185.936 |
05 gen 2024 | 114,75 | 114,04 | 112,92 | 114,21 | 110,75 | 285.660 |
04 gen 2024 | 115,24 | 135,40 | 112,16 | 114,38 | 110,92 | 1.231.436 |
03 gen 2024 | 115,86 | 114,68 | 112,50 | 113,77 | 110,33 | 226.998 |
02 gen 2024 | 115,50 | 114,74 | 113,00 | 114,23 | 110,77 | 350.832 |
29 dic 2023 | 115,45 | 114,42 | 112,88 | 114,31 | 110,85 | 144.602 |
28 dic 2023 | 115,80 | 114,68 | 113,44 | 114,17 | 110,72 | 180.433 |
27 dic 2023 | 115,76 | 115,06 | 113,36 | 114,47 | 111,01 | 467.158 |
22 dic 2023 | 115,77 | 130,59 | 112,96 | 114,41 | 110,95 | 472.009 |
21 dic 2023 | 115,28 | 113,64 | 113,00 | 114,07 | 110,62 | 247.276 |
20 dic 2023 | 115,50 | 113,70 | 112,58 | 114,01 | 110,56 | 2.095.743 |
19 dic 2023 | 115,42 | 113,98 | 112,30 | 114,04 | 110,59 | 457.823 |
18 dic 2023 | 116,08 | 115,00 | 112,52 | 113,90 | 110,45 | 552.779 |
15 dic 2023 | 113,86 | 116,80 | 114,96 | 116,00 | 112,49 | 902.004 |
14 dic 2023 | 112,88 | 117,08 | 114,10 | 115,03 | 111,55 | 4.893.479 |
*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...