Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 114,30 | 114,40 | 113,60 | 113,90 | 113,90 | 20.267 |
29 apr 2024 | 115,20 | 115,40 | 114,84 | 114,84 | 114,84 | 463 |
26 apr 2024 | 114,00 | 114,70 | 113,70 | 114,50 | 114,50 | 7.282 |
25 apr 2024 | 115,00 | 115,20 | 114,00 | 114,65 | 114,65 | 68.342 |
24 apr 2024 | 116,90 | 116,90 | 115,20 | 115,20 | 115,20 | 6.409 |
23 apr 2024 | 115,90 | 117,00 | 115,90 | 116,91 | 116,91 | 13.613 |
22 apr 2024 | 117,10 | 117,20 | 115,70 | 116,00 | 116,00 | 15.189 |
19 apr 2024 | 116,50 | 116,60 | 116,00 | 116,60 | 116,60 | 83.931 |
18 apr 2024 | 113,90 | 116,80 | 113,90 | 116,78 | 116,78 | 39.821 |
17 apr 2024 | 113,90 | 114,90 | 113,90 | 114,32 | 114,32 | 2.369 |
16 apr 2024 | 112,70 | 114,50 | 112,70 | 113,95 | 113,95 | 72.048 |
15 apr 2024 | 112,90 | 114,80 | 112,90 | 114,41 | 114,41 | 9.027 |
12 apr 2024 | 113,10 | 114,00 | 112,90 | 113,58 | 113,58 | 21.716 |
11 apr 2024 | 112,00 | 112,40 | 111,50 | 112,30 | 112,30 | 11.774 |
10 apr 2024 | 114,00 | 114,00 | 111,50 | 111,93 | 111,93 | 10.303 |
09 apr 2024 | 115,60 | 115,60 | 113,49 | 113,50 | 113,50 | 23.207 |
08 apr 2024 | 116,40 | 118,50 | 114,00 | 114,50 | 114,50 | 26.928 |
08 apr 2024 | 3.85 Dividendo |
05 apr 2024 | 119,20 | 119,20 | 117,90 | 118,41 | 114,56 | 72.781 |
04 apr 2024 | 119,40 | 119,70 | 119,00 | 119,60 | 115,71 | 144.173 |
03 apr 2024 | 118,80 | 119,40 | 117,90 | 119,20 | 115,32 | 10.265 |
02 apr 2024 | 117,40 | 119,00 | 117,10 | 117,58 | 113,76 | 233.954 |
28 mar 2024 | 117,70 | 118,80 | 117,57 | 118,20 | 114,36 | 37.738 |
27 mar 2024 | 116,20 | 117,70 | 116,00 | 117,70 | 113,87 | 7.429 |
26 mar 2024 | 116,70 | 117,70 | 116,30 | 116,30 | 112,52 | 14.642 |
25 mar 2024 | 116,00 | 117,61 | 116,00 | 117,10 | 113,29 | 9.320 |
22 mar 2024 | 117,60 | 117,60 | 116,70 | 117,20 | 113,39 | 12.263 |
21 mar 2024 | 113,70 | 116,80 | 113,70 | 116,29 | 112,51 | 8.754 |
20 mar 2024 | 114,50 | 114,61 | 114,39 | 114,51 | 110,79 | 81.607 |
19 mar 2024 | 114,20 | 114,30 | 113,70 | 114,05 | 110,34 | 31.418 |
18 mar 2024 | 114,00 | 114,70 | 113,70 | 114,44 | 110,72 | 18.077 |
15 mar 2024 | 113,00 | 114,02 | 113,00 | 114,01 | 110,30 | 16.123 |
14 mar 2024 | 113,50 | 114,40 | 113,20 | 113,41 | 109,72 | 2.625 |
13 mar 2024 | 114,80 | 114,80 | 113,20 | 114,01 | 110,30 | 30.438 |
12 mar 2024 | 114,50 | 114,70 | 113,50 | 113,86 | 110,16 | 1.720 |
11 mar 2024 | 112,70 | 114,00 | 112,70 | 113,30 | 109,62 | 18.213 |
08 mar 2024 | 111,90 | 113,20 | 111,90 | 113,09 | 109,41 | 219 |
07 mar 2024 | 112,00 | 113,40 | 111,90 | 112,50 | 108,84 | 33.212 |
06 mar 2024 | 112,40 | 113,35 | 112,00 | 113,35 | 109,66 | 6.817 |
05 mar 2024 | 112,60 | 112,70 | 112,20 | 112,30 | 108,65 | 5.109 |
04 mar 2024 | 114,80 | 114,80 | 112,10 | 112,40 | 108,75 | 6.103 |
01 mar 2024 | 113,80 | 113,80 | 112,60 | 113,31 | 109,63 | 21.731 |
29 feb 2024 | 112,90 | 112,90 | 111,60 | 112,50 | 108,84 | 8.524 |
28 feb 2024 | 113,90 | 113,90 | 111,70 | 112,40 | 108,75 | 13.615 |
27 feb 2024 | 112,10 | 114,50 | 112,10 | 114,11 | 110,40 | 24.381 |
26 feb 2024 | 114,10 | 114,10 | 112,90 | 113,41 | 109,73 | 8.374 |
23 feb 2024 | 113,60 | 114,50 | 113,60 | 114,38 | 110,66 | 11.352 |
22 feb 2024 | 115,00 | 115,40 | 114,28 | 114,30 | 110,58 | 10.389 |
21 feb 2024 | 115,60 | 115,80 | 114,80 | 115,00 | 111,26 | 11.923 |
20 feb 2024 | 114,00 | 115,70 | 114,00 | 115,48 | 111,73 | 1.962 |
19 feb 2024 | 115,30 | 115,31 | 114,50 | 115,30 | 111,55 | 15.468 |
16 feb 2024 | 115,30 | 115,90 | 114,62 | 115,30 | 111,55 | 4.458 |
15 feb 2024 | 114,40 | 115,80 | 114,10 | 115,30 | 111,55 | 10.155 |
14 feb 2024 | 113,00 | 113,90 | 112,80 | 113,31 | 109,63 | 3.140 |
13 feb 2024 | 114,70 | 115,00 | 113,20 | 113,30 | 109,62 | 2.002 |
12 feb 2024 | 112,50 | 114,60 | 112,50 | 114,20 | 110,49 | 12.027 |
09 feb 2024 | 113,10 | 114,10 | 113,10 | 113,31 | 109,63 | 1.835 |
08 feb 2024 | 113,90 | 114,30 | 113,20 | 114,05 | 110,34 | 3.282 |
07 feb 2024 | 114,70 | 115,10 | 113,80 | 114,50 | 110,78 | 3.254 |
06 feb 2024 | 114,80 | 115,10 | 113,80 | 114,31 | 110,59 | 5.167 |
05 feb 2024 | 115,30 | 115,40 | 114,40 | 114,60 | 110,87 | 4.735 |
02 feb 2024 | 116,20 | 116,40 | 114,60 | 114,80 | 111,07 | 3.152 |
01 feb 2024 | 114,50 | 115,40 | 114,50 | 115,20 | 111,45 | 36.322 |
31 gen 2024 | 116,40 | 116,40 | 115,29 | 115,30 | 111,55 | 12.500 |
30 gen 2024 | 115,60 | 116,50 | 115,60 | 116,00 | 112,23 | 4.505 |
29 gen 2024 | 116,00 | 116,80 | 115,70 | 115,70 | 111,94 | 1.583 |
26 gen 2024 | 114,70 | 116,35 | 114,69 | 116,01 | 112,24 | 8.129 |
25 gen 2024 | 115,40 | 115,80 | 115,15 | 115,80 | 112,03 | 4.151 |
24 gen 2024 | 114,20 | 115,80 | 114,20 | 115,00 | 111,26 | 10.610 |
23 gen 2024 | 117,90 | 117,90 | 114,90 | 114,90 | 111,16 | 13.613 |
22 gen 2024 | 115,90 | 117,90 | 115,90 | 117,21 | 113,40 | 4.353 |
19 gen 2024 | 116,60 | 116,90 | 116,20 | 116,65 | 112,85 | 7.903 |
18 gen 2024 | 116,60 | 117,30 | 116,10 | 116,30 | 112,52 | 6.906 |
17 gen 2024 | 117,30 | 117,40 | 116,30 | 116,80 | 113,00 | 10.251 |
16 gen 2024 | 116,70 | 118,01 | 116,70 | 118,00 | 114,16 | 981 |
15 gen 2024 | 117,90 | 118,40 | 117,60 | 118,20 | 114,36 | 3.813 |
12 gen 2024 | 116,40 | 117,50 | 116,10 | 117,27 | 113,46 | 15.803 |
11 gen 2024 | 117,70 | 117,70 | 115,89 | 117,00 | 113,20 | 17.218 |
10 gen 2024 | 116,50 | 118,20 | 116,20 | 117,69 | 113,86 | 10.860 |
09 gen 2024 | 116,30 | 117,40 | 116,10 | 116,90 | 113,10 | 21.812 |
08 gen 2024 | 116,00 | 116,60 | 115,09 | 115,90 | 112,14 | 21.934 |
05 gen 2024 | 115,50 | 116,20 | 114,90 | 115,21 | 111,47 | 5.859 |
04 gen 2024 | 115,50 | 116,10 | 114,80 | 115,51 | 111,76 | 9.622 |
03 gen 2024 | 116,20 | 117,10 | 113,60 | 115,04 | 111,30 | 19.720 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 115,20 | 117,80 | 115,20 | 117,60 | 113,78 | 2.668 |
28 dic 2023 | 117,80 | 118,00 | 117,00 | 117,40 | 113,58 | 2.968 |
27 dic 2023 | 117,50 | 118,20 | 117,10 | 117,60 | 113,77 | 28.674 |
22 dic 2023 | 117,50 | 118,10 | 117,20 | 117,99 | 114,15 | 4.304 |
21 dic 2023 | 119,60 | 119,60 | 117,30 | 117,60 | 113,78 | 3.890 |
20 dic 2023 | 119,10 | 119,30 | 116,00 | 118,80 | 114,94 | 13.168 |
19 dic 2023 | 119,90 | 120,70 | 117,89 | 118,73 | 114,87 | 33.789 |
18 dic 2023 | 118,30 | 119,80 | 118,00 | 119,80 | 115,90 | 20.838 |
15 dic 2023 | 119,90 | 120,20 | 117,50 | 118,69 | 114,83 | 34.935 |
14 dic 2023 | 119,30 | 120,10 | 118,50 | 119,17 | 115,30 | 27.970 |
13 dic 2023 | 116,30 | 118,30 | 116,30 | 117,69 | 113,87 | 9.439 |
12 dic 2023 | 115,60 | 116,60 | 115,40 | 116,60 | 112,81 | 17.982 |
11 dic 2023 | 115,80 | 115,80 | 114,70 | 115,70 | 111,93 | 35.881 |
08 dic 2023 | 114,30 | 115,10 | 114,10 | 115,00 | 111,26 | 21.756 |
07 dic 2023 | 114,60 | 115,15 | 114,10 | 114,40 | 110,68 | 6.707 |
*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...