Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
07 mag 2024 | 112,80 | 113,60 | 113,60 | 112,80 | 112,80 | 1 |
03 mag 2024 | 111,50 | 111,50 | 111,50 | 111,50 | 111,50 | - |
02 mag 2024 | 113,40 | 111,60 | 111,60 | 111,50 | 111,50 | 84 |
01 mag 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
30 apr 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
30 apr 2024 | 1.5 Dividendo |
29 apr 2024 | 115,50 | 115,20 | 114,20 | 114,90 | 113,40 | 110 |
26 apr 2024 | 112,80 | 114,17 | 113,40 | 115,10 | 113,60 | 808 |
25 apr 2024 | 114,10 | 113,00 | 111,50 | 111,70 | 110,24 | 801 |
24 apr 2024 | 112,80 | 113,90 | 113,43 | 114,50 | 113,01 | 864 |
23 apr 2024 | 117,40 | 112,51 | 111,20 | 112,20 | 110,74 | 406 |
22 apr 2024 | 116,80 | 117,99 | 117,40 | 117,20 | 115,67 | 129 |
19 apr 2024 | 116,00 | 117,00 | 116,76 | 115,10 | 113,60 | 11 |
18 apr 2024 | 116,00 | 116,19 | 116,19 | 115,50 | 113,99 | 3 |
17 apr 2024 | 114,30 | 115,95 | 115,79 | 114,90 | 113,40 | 83 |
16 apr 2024 | 115,30 | 115,19 | 114,00 | 114,90 | 113,40 | 217 |
15 apr 2024 | 117,80 | 115,73 | 115,20 | 116,60 | 115,08 | 244 |
12 apr 2024 | 116,80 | 119,43 | 117,19 | 117,40 | 115,87 | 347 |
11 apr 2024 | 117,20 | 116,40 | 116,39 | 117,20 | 115,67 | 92 |
10 apr 2024 | 115,70 | 116,77 | 116,67 | 115,30 | 113,79 | 18 |
09 apr 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 113,99 | - |
08 apr 2024 | 114,10 | 116,00 | 114,61 | 115,50 | 113,99 | 182 |
05 apr 2024 | 114,10 | 113,17 | 113,00 | 113,40 | 111,92 | 890 |
04 apr 2024 | 115,30 | 114,12 | 113,75 | 114,70 | 113,20 | 1.007 |
03 apr 2024 | 112,00 | 114,20 | 112,40 | 113,80 | 112,31 | 2.045 |
02 apr 2024 | 115,50 | 115,24 | 111,48 | 113,20 | 111,72 | 3.003 |
28 mar 2024 | 113,80 | 115,40 | 112,39 | 115,30 | 113,79 | 245 |
27 mar 2024 | 112,60 | 113,20 | 112,40 | 112,60 | 111,13 | 58 |
26 mar 2024 | 113,60 | 112,20 | 112,20 | 112,80 | 111,33 | 69 |
25 mar 2024 | 113,00 | 112,40 | 112,40 | 112,60 | 111,13 | 8 |
22 mar 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 111,52 | - |
21 mar 2024 | 113,40 | 112,08 | 111,60 | 113,00 | 111,52 | 41 |
20 mar 2024 | 113,80 | 112,80 | 112,40 | 113,40 | 111,92 | 436 |
19 mar 2024 | 113,40 | 114,60 | 112,99 | 113,20 | 111,72 | 337 |
18 mar 2024 | 112,20 | 113,20 | 112,80 | 113,00 | 111,52 | 343 |
15 mar 2024 | 110,50 | 113,00 | 109,20 | 112,00 | 110,54 | 455 |
14 mar 2024 | 112,60 | 112,00 | 110,60 | 111,30 | 109,85 | 437 |
13 mar 2024 | 107,10 | 110,26 | 110,00 | 109,60 | 108,17 | 740 |
12 mar 2024 | 115,30 | 112,40 | 107,00 | 108,00 | 106,59 | 1.024 |
11 mar 2024 | 115,50 | 115,80 | 115,20 | 115,70 | 114,19 | 710 |
08 mar 2024 | 116,40 | 116,40 | 115,20 | 116,80 | 115,28 | 100 |
07 mar 2024 | 117,20 | 117,60 | 116,70 | 116,40 | 114,88 | 68 |
06 mar 2024 | 116,00 | 117,13 | 115,40 | 116,00 | 114,49 | 36 |
05 mar 2024 | 116,80 | 116,54 | 116,54 | 115,70 | 114,19 | 49 |
04 mar 2024 | 118,10 | 118,00 | 115,99 | 118,30 | 116,76 | 167 |
01 mar 2024 | 117,80 | 118,00 | 117,99 | 117,00 | 115,47 | 62 |
29 feb 2024 | 117,40 | 118,09 | 117,94 | 118,10 | 116,56 | 10.317 |
28 feb 2024 | 116,60 | 118,40 | 117,03 | 117,00 | 115,47 | 36 |
27 feb 2024 | 115,70 | 116,54 | 115,80 | 115,50 | 113,99 | 93 |
26 feb 2024 | 116,00 | 116,20 | 115,49 | 116,20 | 114,68 | 64 |
23 feb 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 119,03 | - |
22 feb 2024 | 120,60 | 120,60 | 120,60 | 120,60 | 119,03 | - |
21 feb 2024 | 119,70 | 120,40 | 118,95 | 120,60 | 119,03 | 123 |
20 feb 2024 | 122,70 | 119,95 | 119,80 | 119,50 | 117,94 | 179 |
19 feb 2024 | 124,00 | 122,54 | 122,06 | 122,90 | 121,30 | 243 |
16 feb 2024 | 123,30 | 124,23 | 124,00 | 123,10 | 121,49 | 289 |
15 feb 2024 | 123,70 | 123,80 | 122,80 | 123,10 | 121,49 | 238 |
14 feb 2024 | 122,10 | 123,00 | 122,00 | 122,70 | 121,10 | 242 |
13 feb 2024 | 123,70 | 123,56 | 122,79 | 124,40 | 122,78 | 451 |
12 feb 2024 | 122,10 | 124,33 | 123,24 | 122,90 | 121,30 | 304 |
09 feb 2024 | 120,60 | 122,40 | 121,82 | 121,80 | 120,21 | 273 |
08 feb 2024 | 121,40 | 121,31 | 121,00 | 121,00 | 119,42 | 214 |
07 feb 2024 | 121,20 | 122,80 | 121,20 | 121,20 | 119,62 | 231 |
06 feb 2024 | 121,40 | 121,44 | 121,40 | 120,40 | 118,83 | 258 |
05 feb 2024 | 121,40 | 121,00 | 120,60 | 120,60 | 119,03 | 29 |
02 feb 2024 | 122,50 | 121,67 | 119,99 | 121,40 | 119,82 | 295 |
01 feb 2024 | 121,80 | 122,12 | 121,80 | 121,80 | 120,21 | 434 |
31 gen 2024 | 123,10 | 122,41 | 121,19 | 122,10 | 120,51 | 862 |
30 gen 2024 | 125,20 | 123,00 | 122,61 | 124,60 | 122,97 | 695 |
29 gen 2024 | 128,20 | 125,80 | 124,83 | 125,80 | 124,16 | 147 |
26 gen 2024 | 122,90 | 127,60 | 127,40 | 128,00 | 126,33 | 36 |
25 gen 2024 | 124,00 | 123,40 | 122,80 | 123,10 | 121,49 | 151 |
24 gen 2024 | 122,30 | 123,60 | 123,19 | 122,70 | 121,10 | 252 |
23 gen 2024 | 119,10 | 122,20 | 120,00 | 120,60 | 119,03 | 1.992 |
22 gen 2024 | 116,40 | 118,80 | 116,91 | 118,70 | 117,15 | 2.176 |
19 gen 2024 | 116,40 | 116,60 | 115,60 | 116,40 | 114,88 | 525 |
18 gen 2024 | 118,10 | 117,80 | 116,60 | 116,40 | 114,88 | 307 |
17 gen 2024 | 121,20 | 118,60 | 116,40 | 117,40 | 115,87 | 901 |
16 gen 2024 | 121,60 | 121,60 | 120,99 | 121,60 | 120,01 | 212 |
15 gen 2024 | 121,40 | 121,80 | 120,99 | 122,10 | 120,51 | 239 |
12 gen 2024 | 122,30 | 121,81 | 121,20 | 121,40 | 119,82 | 1.257 |
11 gen 2024 | 122,50 | 121,80 | 121,00 | 121,80 | 120,21 | 802 |
10 gen 2024 | 124,40 | 122,12 | 120,40 | 122,10 | 120,51 | 814 |
09 gen 2024 | 124,40 | 123,80 | 122,80 | 124,80 | 123,17 | 415 |
08 gen 2024 | 126,10 | 124,80 | 123,45 | 124,00 | 122,38 | 296 |
05 gen 2024 | 124,60 | 125,60 | 123,80 | 123,70 | 122,09 | 459 |
04 gen 2024 | 123,30 | 125,20 | 123,60 | 124,40 | 122,78 | 479 |
03 gen 2024 | 123,50 | 124,20 | 122,60 | 122,70 | 121,10 | 812 |
02 gen 2024 | 126,30 | 126,27 | 122,60 | 124,20 | 122,58 | 421 |
29 dic 2023 | 125,20 | 126,60 | 125,60 | 125,60 | 123,96 | 165 |
28 dic 2023 | 127,50 | 127,20 | 124,40 | 125,20 | 123,57 | 3.735 |
27 dic 2023 | 125,80 | 127,40 | 125,80 | 125,60 | 123,96 | 503 |
22 dic 2023 | 126,30 | 127,00 | 125,79 | 126,30 | 124,65 | 471 |
21 dic 2023 | 124,80 | 126,40 | 125,00 | 125,20 | 123,57 | 244 |
20 dic 2023 | 123,70 | 124,80 | 123,40 | 123,30 | 121,69 | 681 |
19 dic 2023 | 123,10 | 124,00 | 122,60 | 123,70 | 122,09 | 503 |
18 dic 2023 | 121,80 | 123,20 | 121,00 | 121,60 | 120,01 | 394 |
15 dic 2023 | 122,10 | 123,00 | 121,60 | 122,10 | 120,51 | 1.654 |
14 dic 2023 | 119,50 | 123,60 | 120,80 | 121,00 | 119,42 | 1.993 |
*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...