Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 138,00 | 138,97 | 137,60 | 137,60 | 137,60 | 69.662 |
07 mag 2024 | 136,20 | 137,80 | 136,60 | 136,20 | 136,20 | 1.871 |
03 mag 2024 | 135,30 | 136,20 | 135,20 | 135,30 | 135,30 | 721 |
02 mag 2024 | 135,10 | 135,80 | 134,60 | 134,70 | 134,70 | 6.331 |
01 mag 2024 | 134,30 | 134,30 | 134,30 | 134,30 | 134,30 | - |
30 apr 2024 | 134,30 | 134,80 | 134,00 | 134,30 | 134,30 | 2.716 |
29 apr 2024 | 131,80 | 133,20 | 130,80 | 131,80 | 131,80 | 3.414 |
26 apr 2024 | 131,80 | 131,80 | 130,99 | 131,80 | 131,80 | 76.886 |
25 apr 2024 | 129,40 | 131,80 | 128,60 | 131,20 | 131,20 | 304.311 |
24 apr 2024 | 128,60 | 129,00 | 127,80 | 128,60 | 128,60 | 2.807 |
23 apr 2024 | 130,40 | 128,61 | 127,99 | 128,60 | 128,60 | 1.898 |
22 apr 2024 | 128,00 | 128,80 | 128,20 | 128,00 | 128,00 | 3.629 |
19 apr 2024 | 127,10 | 127,59 | 125,81 | 127,10 | 127,10 | 3.519 |
19 apr 2024 | 7.5 Dividendo |
18 apr 2024 | 135,30 | 135,20 | 133,20 | 133,30 | 125,80 | 443.025 |
17 apr 2024 | 134,70 | 135,21 | 133,80 | 134,70 | 127,12 | 6.421 |
16 apr 2024 | 136,00 | 135,00 | 134,00 | 133,90 | 126,37 | 5.412 |
15 apr 2024 | 135,70 | 136,40 | 135,58 | 135,70 | 128,06 | 1.534 |
12 apr 2024 | 137,20 | 137,74 | 135,99 | 137,20 | 129,48 | 948 |
11 apr 2024 | 142,50 | 140,20 | 136,59 | 138,40 | 130,61 | 303.554 |
10 apr 2024 | 141,50 | 142,20 | 141,40 | 141,50 | 133,54 | 1.277 |
09 apr 2024 | 140,90 | 141,01 | 140,60 | 140,90 | 132,97 | 2.028 |
08 apr 2024 | 139,20 | 141,41 | 139,40 | 140,90 | 132,97 | 1.672 |
05 apr 2024 | 137,40 | 139,60 | 137,60 | 139,40 | 131,56 | 3.459 |
04 apr 2024 | 138,20 | 138,40 | 137,60 | 138,20 | 130,42 | 2.094 |
03 apr 2024 | 135,50 | 138,19 | 135,20 | 137,40 | 129,67 | 6.578 |
02 apr 2024 | 135,70 | 136,20 | 134,59 | 136,20 | 128,54 | 6.279 |
28 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 126,51 | - |
27 mar 2024 | 135,75 | 136,40 | 135,99 | 134,05 | 126,51 | 2.897 |
26 mar 2024 | 134,05 | 135,70 | 135,20 | 134,05 | 126,51 | 5.583 |
25 mar 2024 | 133,60 | 134,39 | 133,40 | 133,60 | 126,08 | 3.115 |
22 mar 2024 | 134,95 | 135,10 | 134,10 | 134,95 | 127,36 | 9.215 |
21 mar 2024 | 134,65 | 134,30 | 132,80 | 132,70 | 125,23 | 4.687 |
20 mar 2024 | 133,20 | 134,10 | 133,50 | 133,20 | 125,71 | 5.612 |
19 mar 2024 | 133,60 | 133,89 | 133,50 | 133,60 | 126,08 | 2.300 |
18 mar 2024 | 135,25 | 134,80 | 132,20 | 133,30 | 125,80 | 4.136 |
15 mar 2024 | 132,40 | 136,00 | 134,95 | 136,10 | 128,44 | 91.233 |
14 mar 2024 | 134,05 | 134,50 | 133,40 | 134,05 | 126,51 | 3.596 |
13 mar 2024 | 133,50 | 134,89 | 133,00 | 133,50 | 125,99 | 4.270 |
12 mar 2024 | 131,75 | 133,20 | 132,10 | 131,75 | 124,34 | 5.267 |
11 mar 2024 | 131,05 | 131,81 | 130,90 | 131,05 | 123,68 | 3.080 |
08 mar 2024 | 129,50 | 131,51 | 130,00 | 131,25 | 123,87 | 11.254 |
07 mar 2024 | 129,10 | 130,40 | 129,00 | 129,10 | 121,84 | 5.112 |
06 mar 2024 | 129,30 | 130,10 | 129,29 | 129,30 | 122,03 | 1.812 |
05 mar 2024 | 129,80 | 129,29 | 128,60 | 129,80 | 122,50 | 4.069 |
04 mar 2024 | 129,30 | 130,20 | 129,90 | 129,30 | 122,03 | 4.046 |
01 mar 2024 | 129,60 | 130,50 | 129,40 | 129,60 | 122,31 | 3.716 |
29 feb 2024 | 127,55 | 129,30 | 127,70 | 129,30 | 122,03 | 5.297 |
28 feb 2024 | 127,75 | 128,80 | 127,90 | 127,75 | 120,56 | 5.550 |
27 feb 2024 | 126,45 | 126,80 | 125,45 | 126,45 | 119,34 | 7.731 |
26 feb 2024 | 127,75 | 127,50 | 126,30 | 127,75 | 120,56 | 2.516 |
23 feb 2024 | 128,20 | 128,20 | 127,50 | 128,20 | 120,99 | 3.190 |
22 feb 2024 | 128,70 | 128,70 | 127,40 | 128,70 | 121,46 | 6.741 |
21 feb 2024 | 129,00 | 129,20 | 128,19 | 129,00 | 121,74 | 1.825 |
20 feb 2024 | 129,90 | 130,00 | 128,30 | 129,90 | 122,59 | 2.293 |
19 feb 2024 | 129,10 | 129,90 | 129,30 | 129,10 | 121,84 | 6.311 |
16 feb 2024 | 129,70 | 129,90 | 128,99 | 129,70 | 122,40 | 3.785 |
15 feb 2024 | 129,50 | 129,59 | 128,50 | 129,50 | 122,21 | 4.320 |
14 feb 2024 | 127,65 | 129,70 | 127,70 | 129,50 | 122,21 | 6.842 |
13 feb 2024 | 129,40 | 129,00 | 127,60 | 127,55 | 120,37 | 23.805 |
12 feb 2024 | 129,50 | 129,60 | 128,20 | 129,50 | 122,21 | 6.113 |
09 feb 2024 | 126,95 | 128,19 | 124,60 | 128,00 | 120,80 | 4.237 |
08 feb 2024 | 128,20 | 128,70 | 125,30 | 126,65 | 119,52 | 12.952 |
07 feb 2024 | 129,60 | 129,60 | 127,09 | 127,85 | 120,66 | 4.473 |
06 feb 2024 | 128,20 | 130,10 | 128,50 | 129,90 | 122,59 | 8.338 |
05 feb 2024 | 130,45 | 130,90 | 129,19 | 130,45 | 123,11 | 5.658 |
02 feb 2024 | 128,40 | 130,20 | 128,50 | 130,15 | 122,83 | 7.548 |
01 feb 2024 | 127,35 | 128,50 | 127,69 | 127,35 | 120,18 | 4.265 |
31 gen 2024 | 129,30 | 129,00 | 127,79 | 129,30 | 122,03 | 15.790 |
30 gen 2024 | 130,85 | 129,80 | 129,35 | 130,85 | 123,49 | 1.371 |
29 gen 2024 | 132,20 | 131,60 | 130,07 | 130,35 | 123,02 | 4.213 |
26 gen 2024 | 127,85 | 132,00 | 131,30 | 131,15 | 123,77 | 22.825 |
25 gen 2024 | 130,35 | 131,10 | 130,70 | 130,35 | 123,02 | 2.893 |
24 gen 2024 | 126,05 | 131,50 | 130,70 | 131,45 | 124,05 | 6.113 |
23 gen 2024 | 128,00 | 131,00 | 129,80 | 129,80 | 122,50 | 2.478 |
22 gen 2024 | 128,70 | 130,70 | 129,60 | 128,70 | 121,46 | 1.323 |
19 gen 2024 | 130,15 | 130,70 | 129,10 | 130,15 | 122,83 | 9.740 |
18 gen 2024 | 128,50 | 129,79 | 128,50 | 128,50 | 121,27 | 10.557 |
17 gen 2024 | 127,25 | 128,20 | 126,50 | 127,25 | 120,09 | 7.526 |
16 gen 2024 | 129,90 | 129,00 | 127,89 | 127,65 | 120,47 | 7.807 |
15 gen 2024 | 131,00 | 131,80 | 130,30 | 130,85 | 123,49 | 11.242 |
12 gen 2024 | 129,90 | 131,70 | 130,40 | 129,90 | 122,59 | 9.368 |
11 gen 2024 | 129,90 | 130,90 | 129,29 | 129,90 | 122,59 | 15.837 |
10 gen 2024 | 129,70 | 129,80 | 128,70 | 129,70 | 122,40 | 44.265 |
09 gen 2024 | 128,70 | 129,90 | 128,30 | 128,70 | 121,46 | 7.468 |
08 gen 2024 | 127,35 | 129,31 | 127,30 | 127,35 | 120,18 | 27.492 |
05 gen 2024 | 128,20 | 128,60 | 127,00 | 128,20 | 120,99 | 6.981 |
04 gen 2024 | 127,25 | 129,30 | 127,90 | 129,10 | 121,84 | 32.706 |
03 gen 2024 | 127,25 | 127,50 | 127,00 | 127,25 | 120,09 | 2.990 |
02 gen 2024 | 128,60 | 128,99 | 126,18 | 126,55 | 119,43 | 42.738 |
29 dic 2023 | 127,85 | 129,00 | 128,00 | 127,85 | 120,66 | 9.049 |
28 dic 2023 | 128,20 | 129,00 | 127,10 | 128,20 | 120,99 | 4.901 |
27 dic 2023 | 125,80 | 127,79 | 126,20 | 127,55 | 120,37 | 1.306 |
22 dic 2023 | 124,90 | 125,70 | 125,10 | 124,90 | 117,87 | 6.909 |
21 dic 2023 | 126,65 | 126,45 | 124,70 | 124,80 | 117,78 | 9.470 |
20 dic 2023 | 126,35 | 126,90 | 126,10 | 126,35 | 119,24 | 33.897 |
19 dic 2023 | 125,70 | 126,50 | 125,70 | 125,70 | 118,63 | 38.017 |
18 dic 2023 | 124,90 | 126,20 | 125,00 | 124,90 | 117,87 | 7.378 |
15 dic 2023 | 125,70 | 126,90 | 123,90 | 124,00 | 117,02 | 37.415 |
14 dic 2023 | 125,30 | 127,10 | 125,00 | 127,05 | 119,90 | 22.322 |
*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...