Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 131,85 | 134,20 | 132,70 | 134,10 | 134,10 | 2.153 |
26 apr 2024 | 129,45 | 132,20 | 130,30 | 131,00 | 131,00 | 6.539 |
25 apr 2024 | 134,20 | 134,16 | 127,60 | 129,19 | 129,19 | 83.866 |
24 apr 2024 | 133,95 | 134,80 | 132,30 | 133,07 | 133,07 | 12.368 |
23 apr 2024 | 131,75 | 133,71 | 131,10 | 133,42 | 133,42 | 10.959 |
22 apr 2024 | 130,90 | 131,30 | 129,90 | 130,49 | 130,49 | 6.033 |
19 apr 2024 | 125,55 | 130,60 | 125,70 | 129,00 | 129,00 | 12.531 |
18 apr 2024 | 127,70 | 127,50 | 126,90 | 127,14 | 127,14 | 24.072 |
17 apr 2024 | 128,70 | 129,20 | 127,39 | 127,95 | 127,95 | 518.729 |
16 apr 2024 | 129,70 | 129,80 | 128,70 | 129,07 | 129,07 | 15.672 |
15 apr 2024 | 133,65 | 134,20 | 131,00 | 132,56 | 132,56 | 33.398 |
12 apr 2024 | 136,60 | 137,00 | 133,30 | 136,22 | 136,22 | 21.021 |
11 apr 2024 | 135,30 | 135,50 | 133,70 | 134,33 | 134,33 | 18.570 |
10 apr 2024 | 139,65 | 140,80 | 135,20 | 138,32 | 138,32 | 15.841 |
10 apr 2024 | 4 Dividendo |
09 apr 2024 | 147,00 | 147,00 | 142,90 | 142,90 | 138,90 | 82.161 |
08 apr 2024 | 146,65 | 149,60 | 146,40 | 147,85 | 143,71 | 16.896 |
05 apr 2024 | 146,40 | 146,80 | 146,19 | 146,61 | 142,51 | 8.321 |
04 apr 2024 | 147,80 | 148,20 | 147,20 | 147,21 | 143,09 | 5.285 |
03 apr 2024 | 145,60 | 147,91 | 145,50 | 147,91 | 143,77 | 14.617 |
02 apr 2024 | 147,55 | 147,70 | 145,30 | 145,75 | 141,67 | 1.014.838 |
28 mar 2024 | 148,15 | 148,10 | 147,20 | 147,25 | 143,13 | 3.112 |
27 mar 2024 | 147,50 | 148,90 | 147,10 | 147,60 | 143,47 | 12.818 |
26 mar 2024 | 144,95 | 148,00 | 145,90 | 146,50 | 142,40 | 8.930 |
25 mar 2024 | 143,65 | 146,40 | 143,60 | 144,10 | 140,07 | 10.551 |
22 mar 2024 | 144,95 | 146,00 | 143,59 | 143,60 | 139,58 | 10.444 |
21 mar 2024 | 145,30 | 146,20 | 143,20 | 144,88 | 140,83 | 14.990 |
20 mar 2024 | 144,90 | 144,70 | 143,90 | 143,93 | 139,91 | 10.047 |
19 mar 2024 | 141,75 | 144,90 | 141,20 | 143,51 | 139,49 | 9.897 |
18 mar 2024 | 144,45 | 143,50 | 142,30 | 143,05 | 139,05 | 7.984 |
15 mar 2024 | 146,30 | 145,90 | 144,30 | 145,04 | 140,98 | 6.241 |
14 mar 2024 | 145,15 | 146,90 | 145,00 | 146,60 | 142,50 | 13.094 |
13 mar 2024 | 145,25 | 145,18 | 143,60 | 144,94 | 140,88 | 10.992 |
12 mar 2024 | 143,90 | 145,40 | 143,30 | 144,46 | 140,42 | 4.684 |
11 mar 2024 | 143,80 | 144,20 | 142,30 | 142,99 | 138,99 | 9.827 |
08 mar 2024 | 142,75 | 144,70 | 141,70 | 142,50 | 138,51 | 6.109 |
07 mar 2024 | 141,25 | 142,95 | 140,50 | 140,83 | 136,89 | 8.064 |
06 mar 2024 | 142,15 | 142,20 | 141,00 | 141,71 | 137,75 | 8.897 |
05 mar 2024 | 142,40 | 144,27 | 141,10 | 141,57 | 137,61 | 17.966 |
04 mar 2024 | 142,75 | 143,00 | 141,30 | 141,84 | 137,87 | 11.432 |
01 mar 2024 | 141,15 | 143,80 | 140,60 | 142,10 | 138,12 | 11.694 |
29 feb 2024 | 137,80 | 140,50 | 136,40 | 140,19 | 136,26 | 36.279 |
28 feb 2024 | 136,90 | 137,50 | 136,10 | 137,11 | 133,28 | 19.939 |
27 feb 2024 | 134,15 | 136,80 | 134,00 | 136,71 | 132,88 | 19.887 |
26 feb 2024 | 133,95 | 134,50 | 133,60 | 134,18 | 130,42 | 5.718 |
23 feb 2024 | 134,15 | 134,20 | 132,90 | 134,02 | 130,27 | 11.838 |
22 feb 2024 | 135,30 | 135,50 | 133,89 | 134,40 | 130,63 | 9.581 |
21 feb 2024 | 134,05 | 135,20 | 133,50 | 134,28 | 130,52 | 29.812 |
20 feb 2024 | 135,30 | 135,80 | 133,10 | 134,10 | 130,35 | 13.661 |
19 feb 2024 | 133,70 | 136,00 | 134,00 | 135,99 | 132,18 | 9.310 |
16 feb 2024 | 133,70 | 134,51 | 133,30 | 134,51 | 130,75 | 16.411 |
15 feb 2024 | 133,50 | 134,20 | 132,10 | 133,58 | 129,84 | 13.162 |
14 feb 2024 | 131,20 | 133,30 | 131,20 | 132,21 | 128,51 | 5.460 |
13 feb 2024 | 134,00 | 134,00 | 130,90 | 132,34 | 128,64 | 9.123 |
12 feb 2024 | 133,10 | 134,20 | 132,00 | 133,56 | 129,82 | 27.368 |
09 feb 2024 | 131,20 | 133,10 | 130,70 | 132,57 | 128,86 | 19.187 |
08 feb 2024 | 131,20 | 132,40 | 130,30 | 130,91 | 127,24 | 20.369 |
07 feb 2024 | 131,45 | 132,20 | 130,10 | 130,93 | 127,26 | 10.700 |
06 feb 2024 | 132,60 | 133,10 | 131,10 | 132,09 | 128,39 | 34.544 |
05 feb 2024 | 132,20 | 132,50 | 131,40 | 131,99 | 128,29 | 10.391 |
02 feb 2024 | 136,20 | 134,60 | 132,00 | 132,00 | 128,31 | 2.956 |
01 feb 2024 | 133,45 | 137,80 | 132,40 | 134,50 | 130,74 | 21.051 |
31 gen 2024 | 133,45 | 133,90 | 131,40 | 132,01 | 128,32 | 34.935 |
30 gen 2024 | 133,40 | 138,00 | 129,60 | 132,99 | 129,27 | 12.300 |
29 gen 2024 | 129,10 | 129,90 | 128,00 | 128,54 | 124,94 | 14.091 |
26 gen 2024 | 129,10 | 131,40 | 128,30 | 130,01 | 126,37 | 7.740 |
25 gen 2024 | 129,20 | 129,61 | 128,20 | 129,21 | 125,60 | 52.272 |
24 gen 2024 | 128,25 | 129,29 | 125,90 | 126,80 | 123,25 | 35.934 |
23 gen 2024 | 127,85 | 129,10 | 127,10 | 128,50 | 124,90 | 25.279 |
22 gen 2024 | 127,95 | 129,40 | 126,80 | 127,31 | 123,75 | 19.783 |
19 gen 2024 | 129,00 | 129,60 | 126,70 | 127,74 | 124,16 | 21.874 |
18 gen 2024 | 123,95 | 130,70 | 124,00 | 130,04 | 126,40 | 45.164 |
17 gen 2024 | 122,60 | 123,10 | 121,70 | 121,79 | 118,38 | 25.613 |
16 gen 2024 | 125,70 | 126,20 | 123,20 | 123,99 | 120,52 | 16.661 |
15 gen 2024 | 128,25 | 128,60 | 124,90 | 128,16 | 124,57 | 12.708 |
12 gen 2024 | 126,50 | 129,10 | 126,60 | 126,69 | 123,14 | 11.224 |
11 gen 2024 | 126,95 | 127,21 | 126,20 | 126,49 | 122,95 | 11.723 |
10 gen 2024 | 125,60 | 127,00 | 124,00 | 126,41 | 122,87 | 22.059 |
09 gen 2024 | 126,65 | 126,80 | 125,50 | 125,93 | 122,40 | 57.110 |
08 gen 2024 | 123,70 | 126,81 | 123,20 | 126,81 | 123,26 | 25.928 |
05 gen 2024 | 123,80 | 123,90 | 122,90 | 122,98 | 119,54 | 16.366 |
04 gen 2024 | 123,80 | 124,50 | 123,50 | 123,90 | 120,43 | 17.864 |
03 gen 2024 | 126,65 | 124,10 | 122,80 | 123,04 | 119,60 | 4.662 |
02 gen 2024 | 126,00 | 126,80 | 125,60 | 126,38 | 122,85 | 10.273 |
29 dic 2023 | 126,30 | 126,90 | 125,59 | 126,14 | 122,61 | 11.833 |
28 dic 2023 | 125,75 | 126,50 | 125,10 | 125,54 | 122,02 | 22.609 |
27 dic 2023 | 125,65 | 126,90 | 125,30 | 125,39 | 121,88 | 12.763 |
22 dic 2023 | 122,80 | 125,30 | 123,00 | 125,30 | 121,79 | 399.541 |
21 dic 2023 | 122,00 | 122,70 | 120,40 | 121,99 | 118,57 | 29.164 |
20 dic 2023 | 121,40 | 122,49 | 120,80 | 121,20 | 117,81 | 22.598 |
19 dic 2023 | 119,40 | 122,00 | 119,20 | 121,00 | 117,61 | 54.996 |
18 dic 2023 | 117,10 | 119,70 | 116,80 | 119,11 | 115,78 | 19.523 |
15 dic 2023 | 117,50 | 118,91 | 116,20 | 117,54 | 114,25 | 31.454 |
14 dic 2023 | 112,70 | 116,70 | 112,20 | 115,04 | 111,82 | 70.650 |
13 dic 2023 | 109,65 | 112,00 | 109,90 | 111,31 | 108,19 | 43.028 |
12 dic 2023 | 112,90 | 113,00 | 109,20 | 110,39 | 107,30 | 27.615 |
11 dic 2023 | 111,70 | 112,99 | 110,40 | 111,91 | 108,77 | 83.156 |
08 dic 2023 | 111,80 | 112,20 | 110,90 | 111,70 | 108,57 | 15.817 |
07 dic 2023 | 110,25 | 112,00 | 109,60 | 111,87 | 108,74 | 23.558 |
06 dic 2023 | 115,55 | 113,70 | 107,50 | 109,57 | 106,50 | 62.667 |
*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...