Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 127,92 | 128,44 | 127,29 | 127,80 | 127,80 | 1.902 |
02 mag 2024 | 129,78 | 129,92 | 128,54 | 128,90 | 128,90 | 9.594 |
01 mag 2024 | 129,87 | 129,87 | 127,99 | 129,00 | 129,00 | 808 |
30 apr 2024 | 130,79 | 131,00 | 129,72 | 130,00 | 130,00 | 227.587 |
29 apr 2024 | 131,68 | 132,07 | 130,07 | 131,20 | 131,20 | 203.110 |
26 apr 2024 | 130,39 | 131,77 | 130,07 | 131,30 | 131,30 | 1.117.968 |
25 apr 2024 | 127,03 | 132,71 | 127,03 | 129,30 | 129,30 | 18.927 |
24 apr 2024 | 126,15 | 127,29 | 125,51 | 126,70 | 126,70 | 24.672 |
23 apr 2024 | 126,94 | 128,07 | 126,84 | 127,00 | 127,00 | 1.053.308 |
22 apr 2024 | 125,78 | 128,01 | 125,78 | 127,10 | 127,10 | 3.293.865 |
19 apr 2024 | 125,98 | 126,19 | 124,90 | 125,20 | 125,20 | 19.492 |
18 apr 2024 | 125,14 | 125,58 | 124,53 | 124,90 | 124,90 | 2.605 |
17 apr 2024 | 125,52 | 126,13 | 124,72 | 125,60 | 125,60 | 4.915 |
16 apr 2024 | 126,19 | 126,57 | 125,21 | 125,70 | 125,70 | 2.627 |
15 apr 2024 | 125,51 | 127,80 | 125,51 | 126,70 | 126,70 | 8.387 |
12 apr 2024 | 125,76 | 127,41 | 125,11 | 126,10 | 126,10 | 10.275 |
11 apr 2024 | 125,00 | 127,14 | 125,00 | 126,10 | 126,10 | 6.454 |
10 apr 2024 | 126,61 | 126,89 | 125,09 | 126,50 | 126,50 | 4.476 |
09 apr 2024 | 126,49 | 126,97 | 125,49 | 126,10 | 126,10 | 5.762 |
08 apr 2024 | 127,50 | 127,93 | 125,89 | 126,40 | 126,40 | 5.535 |
05 apr 2024 | 127,34 | 128,52 | 126,99 | 127,70 | 127,70 | 9.345 |
04 apr 2024 | 130,83 | 130,96 | 128,29 | 129,40 | 129,40 | 8.281 |
03 apr 2024 | 130,74 | 132,30 | 129,86 | 130,40 | 130,40 | 13.591 |
02 apr 2024 | 131,07 | 131,15 | 129,45 | 130,10 | 130,10 | 13.917 |
28 mar 2024 | 131,96 | 132,38 | 130,39 | 131,80 | 131,80 | 12.036 |
27 mar 2024 | 131,13 | 133,08 | 130,13 | 130,50 | 130,50 | 23.257 |
26 mar 2024 | 125,60 | 126,14 | 124,88 | 125,50 | 125,50 | 1.158.919 |
25 mar 2024 | 124,02 | 125,55 | 124,02 | 125,20 | 125,20 | 7.088 |
22 mar 2024 | 123,98 | 124,46 | 123,27 | 124,00 | 124,00 | 12.583 |
21 mar 2024 | 123,69 | 124,18 | 123,16 | 123,80 | 123,80 | 7.572 |
20 mar 2024 | 122,17 | 123,22 | 120,57 | 122,90 | 122,90 | 905.077 |
19 mar 2024 | 121,20 | 121,77 | 120,45 | 121,60 | 121,60 | 914.576 |
18 mar 2024 | 122,25 | 122,58 | 121,23 | 121,40 | 121,40 | 6.872 |
15 mar 2024 | 120,40 | 121,59 | 119,03 | 120,70 | 120,70 | 4.503 |
14 mar 2024 | 121,22 | 121,44 | 119,71 | 120,70 | 120,70 | 4.999 |
14 mar 2024 | 0.77 Dividendo |
13 mar 2024 | 123,25 | 123,25 | 120,84 | 124,10 | 123,33 | 5.767 |
12 mar 2024 | 122,77 | 123,41 | 121,43 | 124,10 | 123,33 | 2.856 |
11 mar 2024 | 124,05 | 124,46 | 121,84 | 124,10 | 123,33 | 94.938 |
08 mar 2024 | 123,23 | 123,82 | 122,00 | 124,10 | 123,33 | 2.534 |
07 mar 2024 | 127,00 | 127,00 | 123,05 | 124,10 | 123,33 | 2.685 |
06 mar 2024 | 122,83 | 124,74 | 122,50 | 124,70 | 123,93 | 53.201 |
05 mar 2024 | 124,65 | 125,03 | 122,47 | 123,40 | 122,63 | 7.461 |
04 mar 2024 | 124,95 | 126,42 | 123,32 | 124,10 | 123,33 | 25.783 |
01 mar 2024 | 129,50 | 129,50 | 126,43 | 127,50 | 126,71 | 11.867 |
29 feb 2024 | 128,53 | 128,81 | 127,45 | 128,00 | 127,21 | 221.720 |
28 feb 2024 | 129,03 | 129,51 | 127,74 | 127,80 | 127,01 | 249.745 |
27 feb 2024 | 130,55 | 130,55 | 127,85 | 128,80 | 128,00 | 540.870 |
26 feb 2024 | 131,44 | 131,44 | 128,49 | 129,40 | 128,60 | 85.043 |
23 feb 2024 | 129,68 | 130,21 | 129,01 | 129,40 | 128,60 | 3.546 |
22 feb 2024 | 128,52 | 129,44 | 127,70 | 128,30 | 127,50 | 30.410 |
21 feb 2024 | 127,30 | 127,81 | 126,81 | 127,20 | 126,41 | 7.839 |
20 feb 2024 | 128,00 | 129,28 | 127,63 | 128,10 | 127,31 | 26.401 |
19 feb 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 125,72 | - |
16 feb 2024 | 126,54 | 128,08 | 126,22 | 127,30 | 126,51 | 1.513.599 |
15 feb 2024 | 126,25 | 127,21 | 125,88 | 126,80 | 126,01 | 37.016 |
14 feb 2024 | 125,43 | 126,00 | 124,82 | 125,30 | 124,52 | 569.252 |
13 feb 2024 | 125,34 | 126,86 | 124,49 | 124,90 | 124,13 | 5.992 |
12 feb 2024 | 125,29 | 125,45 | 124,41 | 125,10 | 124,32 | 5.411 |
09 feb 2024 | 126,36 | 126,48 | 125,29 | 126,30 | 125,52 | 4.911 |
08 feb 2024 | 127,29 | 127,60 | 126,00 | 126,40 | 125,62 | 6.810 |
07 feb 2024 | 126,92 | 128,03 | 126,50 | 127,50 | 126,71 | 8.679 |
06 feb 2024 | 126,64 | 127,51 | 126,08 | 126,90 | 126,11 | 3.686 |
05 feb 2024 | 126,39 | 127,73 | 125,71 | 125,90 | 125,12 | 5.580 |
02 feb 2024 | 127,07 | 127,58 | 126,46 | 127,10 | 126,31 | 9.026 |
01 feb 2024 | 120,78 | 125,79 | 120,78 | 124,40 | 123,63 | 710.625 |
31 gen 2024 | 122,81 | 122,82 | 121,29 | 121,30 | 120,55 | 6.462 |
30 gen 2024 | 121,28 | 121,57 | 120,20 | 121,00 | 120,25 | 287.080 |
29 gen 2024 | 121,25 | 121,46 | 120,49 | 120,70 | 119,95 | 2.550 |
26 gen 2024 | 120,14 | 121,01 | 120,13 | 120,90 | 120,15 | 9.940 |
25 gen 2024 | 118,67 | 119,61 | 118,67 | 119,10 | 118,36 | 3.490 |
24 gen 2024 | 119,84 | 119,98 | 118,45 | 119,10 | 118,36 | 545.379 |
23 gen 2024 | 119,43 | 119,86 | 117,32 | 119,10 | 118,36 | 682.829 |
22 gen 2024 | 119,25 | 119,96 | 118,81 | 119,50 | 118,76 | 7.220 |
19 gen 2024 | 118,04 | 119,01 | 117,72 | 118,90 | 118,16 | 17.104 |
18 gen 2024 | 118,52 | 118,52 | 116,61 | 117,50 | 116,77 | 6.252 |
17 gen 2024 | 118,98 | 119,26 | 117,84 | 118,90 | 118,16 | 35.140 |
16 gen 2024 | 118,32 | 119,32 | 118,20 | 118,30 | 117,57 | 87.255 |
15 gen 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,06 | - |
12 gen 2024 | 118,80 | 118,80 | 117,65 | 118,20 | 117,47 | 1.608.979 |
11 gen 2024 | 117,97 | 118,83 | 116,99 | 118,30 | 117,57 | 3.303 |
10 gen 2024 | 118,43 | 118,70 | 117,77 | 118,60 | 117,86 | 36.472 |
09 gen 2024 | 117,38 | 119,89 | 117,38 | 118,90 | 118,16 | 52.218 |
08 gen 2024 | 117,74 | 117,89 | 116,19 | 116,70 | 115,98 | 4.126 |
05 gen 2024 | 117,01 | 117,28 | 116,70 | 117,30 | 116,57 | 48.221 |
04 gen 2024 | 114,77 | 117,62 | 114,77 | 117,60 | 116,87 | 349.467 |
03 gen 2024 | 112,81 | 115,87 | 112,81 | 115,30 | 114,58 | 238.947 |
02 gen 2024 | 108,97 | 113,13 | 108,97 | 111,90 | 111,21 | 5.170 |
29 dic 2023 | 108,98 | 109,15 | 108,78 | 108,80 | 108,12 | 632 |
28 dic 2023 | 108,45 | 108,85 | 108,24 | 108,50 | 107,83 | 2.844 |
27 dic 2023 | 107,23 | 108,03 | 107,23 | 108,00 | 107,33 | 3.178 |
22 dic 2023 | 107,08 | 108,04 | 106,94 | 106,40 | 105,74 | 5.196 |
21 dic 2023 | 105,81 | 106,58 | 105,37 | 105,40 | 104,75 | 1.033 |
20 dic 2023 | 106,49 | 107,08 | 106,20 | 105,40 | 104,75 | 1.012.193 |
19 dic 2023 | 106,00 | 106,61 | 105,45 | 105,40 | 104,75 | 3.947 |
18 dic 2023 | 106,33 | 107,20 | 105,86 | 105,40 | 104,75 | 3.058 |
15 dic 2023 | 105,88 | 106,00 | 104,26 | 105,40 | 104,75 | 817.785 |
14 dic 2023 | 107,26 | 107,26 | 105,14 | 106,10 | 105,44 | 4.520 |
14 dic 2023 | 0.77 Dividendo |
13 dic 2023 | 104,24 | 105,65 | 104,00 | 104,40 | 102,99 | 2.375 |
*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...