Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 139,20 | 139,40 | 138,70 | 139,18 | 139,18 | 579 |
02 mag 2024 | 136,50 | 137,90 | 136,30 | 137,90 | 137,90 | 918 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 136,20 | 136,90 | 134,60 | 136,30 | 136,30 | 1.835 |
29 apr 2024 | 137,00 | 137,60 | 136,80 | 137,30 | 137,30 | 150 |
26 apr 2024 | 136,90 | 137,09 | 135,20 | 137,09 | 137,09 | 3.135 |
25 apr 2024 | 136,60 | 137,00 | 135,90 | 136,40 | 136,40 | 7.546 |
24 apr 2024 | 136,70 | 137,25 | 136,28 | 136,78 | 136,78 | 33.491 |
24 apr 2024 | 3.4 Dividendo |
23 apr 2024 | 139,80 | 140,10 | 138,16 | 138,90 | 135,50 | 206.850 |
22 apr 2024 | 141,10 | 142,00 | 138,79 | 139,80 | 136,38 | 24.306 |
19 apr 2024 | 140,20 | 142,00 | 139,50 | 141,40 | 137,94 | 35.400 |
18 apr 2024 | 141,40 | 142,30 | 141,00 | 141,60 | 138,13 | 4.980 |
17 apr 2024 | 140,30 | 141,20 | 139,48 | 139,50 | 136,09 | 19.515 |
16 apr 2024 | 141,10 | 141,80 | 140,00 | 140,20 | 136,77 | 44.279 |
15 apr 2024 | 141,30 | 141,50 | 140,40 | 141,30 | 137,84 | 19.932 |
12 apr 2024 | 139,50 | 142,30 | 139,50 | 140,60 | 137,16 | 6.053 |
11 apr 2024 | 136,80 | 139,80 | 136,50 | 138,50 | 135,11 | 12.682 |
10 apr 2024 | 140,00 | 140,10 | 135,20 | 138,62 | 135,23 | 19.823 |
09 apr 2024 | 137,90 | 139,10 | 137,90 | 138,40 | 135,01 | 11.172 |
08 apr 2024 | 135,40 | 137,70 | 134,60 | 136,70 | 133,35 | 30.506 |
05 apr 2024 | 135,50 | 137,10 | 134,99 | 134,99 | 131,69 | 5.939 |
04 apr 2024 | 137,70 | 138,10 | 136,70 | 137,31 | 133,95 | 9.862 |
03 apr 2024 | 135,90 | 136,20 | 135,09 | 135,10 | 131,79 | 45.667 |
02 apr 2024 | 140,50 | 140,50 | 135,20 | 136,35 | 133,02 | 4.085 |
28 mar 2024 | 138,80 | 139,50 | 137,97 | 138,48 | 135,09 | 11.404 |
27 mar 2024 | 139,00 | 139,50 | 135,96 | 138,30 | 134,91 | 29.461 |
26 mar 2024 | 134,30 | 134,90 | 132,40 | 132,40 | 129,16 | 16.864 |
25 mar 2024 | 135,90 | 136,60 | 134,70 | 134,90 | 131,60 | 9.581 |
22 mar 2024 | 136,40 | 137,30 | 134,90 | 135,93 | 132,60 | 9.727 |
21 mar 2024 | 135,20 | 135,50 | 133,79 | 134,68 | 131,38 | 7.334 |
20 mar 2024 | 133,00 | 135,90 | 132,30 | 135,49 | 132,17 | 10.811 |
19 mar 2024 | 133,40 | 133,40 | 130,30 | 132,00 | 128,77 | 3.436 |
18 mar 2024 | 133,80 | 134,70 | 132,10 | 132,41 | 129,17 | 4.614 |
15 mar 2024 | 135,60 | 135,60 | 133,80 | 134,51 | 131,21 | 361 |
14 mar 2024 | 139,40 | 139,90 | 135,70 | 136,37 | 133,03 | 13.671 |
13 mar 2024 | 141,50 | 143,93 | 138,70 | 139,08 | 135,67 | 24.477 |
12 mar 2024 | 138,30 | 142,90 | 136,00 | 136,00 | 132,67 | 4.709 |
11 mar 2024 | 131,00 | 131,00 | 128,80 | 130,57 | 127,37 | 23.911 |
08 mar 2024 | 130,90 | 130,90 | 129,20 | 130,30 | 127,11 | 6.369 |
07 mar 2024 | 128,70 | 131,80 | 128,50 | 131,20 | 127,99 | 38.652 |
06 mar 2024 | 129,00 | 130,40 | 128,20 | 128,85 | 125,70 | 50.393 |
05 mar 2024 | 126,00 | 129,60 | 125,60 | 129,10 | 125,94 | 45.377 |
04 mar 2024 | 125,50 | 126,20 | 124,80 | 125,30 | 122,23 | 21.213 |
01 mar 2024 | 125,90 | 127,60 | 125,09 | 125,10 | 122,04 | 17.976 |
29 feb 2024 | 125,30 | 125,30 | 123,99 | 124,88 | 121,83 | 41.435 |
28 feb 2024 | 124,70 | 125,80 | 123,90 | 124,70 | 121,65 | 16.190 |
27 feb 2024 | 126,80 | 126,80 | 122,47 | 124,70 | 121,64 | 65.197 |
26 feb 2024 | 130,70 | 130,70 | 126,64 | 126,80 | 123,70 | 13.117 |
23 feb 2024 | 131,60 | 132,20 | 131,01 | 131,69 | 128,47 | 6.831 |
22 feb 2024 | 131,70 | 133,30 | 131,59 | 131,65 | 128,43 | 8.053 |
21 feb 2024 | 132,70 | 132,70 | 130,80 | 131,80 | 128,57 | 22.539 |
20 feb 2024 | 133,50 | 133,50 | 132,20 | 133,00 | 129,74 | 4.589 |
19 feb 2024 | 133,60 | 134,20 | 132,29 | 133,50 | 130,23 | 6.267 |
16 feb 2024 | 132,20 | 133,20 | 132,00 | 133,20 | 129,94 | 7.734 |
15 feb 2024 | 132,60 | 133,80 | 131,90 | 133,00 | 129,74 | 4.087 |
14 feb 2024 | 131,70 | 132,00 | 131,10 | 131,81 | 128,59 | 8.826 |
13 feb 2024 | 131,60 | 132,69 | 131,00 | 131,36 | 128,15 | 6.803 |
12 feb 2024 | 132,90 | 132,90 | 130,90 | 131,40 | 128,18 | 35.164 |
09 feb 2024 | 132,40 | 133,78 | 129,50 | 131,22 | 128,01 | 9.358 |
08 feb 2024 | 135,70 | 137,00 | 134,50 | 134,80 | 131,50 | 36.847 |
07 feb 2024 | 133,70 | 134,60 | 133,60 | 134,20 | 130,91 | 50.543 |
06 feb 2024 | 136,70 | 136,70 | 132,90 | 133,75 | 130,48 | 51.248 |
05 feb 2024 | 138,70 | 139,30 | 136,00 | 137,16 | 133,80 | 14.530 |
02 feb 2024 | 139,80 | 141,20 | 138,78 | 140,37 | 136,93 | 4.137 |
01 feb 2024 | 137,10 | 138,60 | 137,10 | 138,01 | 134,63 | 41.669 |
31 gen 2024 | 137,00 | 137,60 | 136,50 | 137,47 | 134,11 | 7.260 |
30 gen 2024 | 133,10 | 136,52 | 133,10 | 136,50 | 133,16 | 9.255 |
29 gen 2024 | 134,30 | 134,55 | 133,60 | 134,32 | 131,03 | 11.656 |
26 gen 2024 | 136,70 | 136,70 | 134,20 | 134,60 | 131,31 | 135.400 |
25 gen 2024 | 136,60 | 137,50 | 135,50 | 136,30 | 132,96 | 23.620 |
24 gen 2024 | 138,50 | 138,70 | 136,70 | 137,14 | 133,78 | 18.989 |
23 gen 2024 | 142,70 | 142,70 | 138,30 | 141,41 | 137,95 | 7.372 |
22 gen 2024 | 143,60 | 144,24 | 142,59 | 143,54 | 140,03 | 28.033 |
19 gen 2024 | 142,70 | 142,91 | 141,30 | 142,60 | 139,11 | 7.709 |
18 gen 2024 | 146,00 | 146,90 | 142,90 | 145,20 | 141,65 | 67.123 |
17 gen 2024 | 147,50 | 148,10 | 145,80 | 146,90 | 143,30 | 15.400 |
16 gen 2024 | 149,90 | 150,10 | 147,90 | 148,53 | 144,89 | 13.441 |
15 gen 2024 | 152,30 | 152,90 | 149,60 | 150,00 | 146,33 | 32.450 |
12 gen 2024 | 152,80 | 153,30 | 151,60 | 152,82 | 149,08 | 8.516 |
11 gen 2024 | 151,80 | 153,20 | 151,70 | 151,70 | 147,99 | 2.210 |
10 gen 2024 | 152,50 | 153,40 | 150,60 | 152,60 | 148,86 | 10.035 |
09 gen 2024 | 153,10 | 153,60 | 151,70 | 153,20 | 149,45 | 4.686 |
08 gen 2024 | 151,30 | 152,91 | 151,30 | 151,91 | 148,19 | 8.053 |
05 gen 2024 | 149,60 | 151,40 | 149,10 | 149,64 | 145,98 | 9.585 |
04 gen 2024 | 149,40 | 149,50 | 148,25 | 149,30 | 145,65 | 4.066 |
03 gen 2024 | 150,00 | 151,40 | 147,39 | 150,40 | 146,72 | 6.928 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 148,10 | 149,51 | 147,90 | 149,50 | 145,84 | 8.632 |
28 dic 2023 | 149,20 | 149,60 | 148,09 | 148,10 | 144,47 | 8.578 |
27 dic 2023 | 150,10 | 150,10 | 148,90 | 149,71 | 146,04 | 5.342 |
22 dic 2023 | 150,50 | 150,50 | 149,30 | 150,40 | 146,72 | 4.734 |
21 dic 2023 | 150,00 | 150,90 | 149,49 | 149,50 | 145,84 | 2.373 |
20 dic 2023 | 152,10 | 152,50 | 150,50 | 152,02 | 148,30 | 10.575 |
19 dic 2023 | 153,60 | 154,28 | 152,10 | 153,90 | 150,13 | 3.109 |
18 dic 2023 | 157,00 | 157,00 | 153,68 | 153,84 | 150,08 | 4.478 |
15 dic 2023 | 157,90 | 159,10 | 157,58 | 158,80 | 154,91 | 6.674 |
14 dic 2023 | 159,90 | 160,70 | 157,60 | 159,04 | 155,15 | 5.055 |
13 dic 2023 | 155,80 | 158,90 | 155,00 | 158,50 | 154,62 | 1.569 |
12 dic 2023 | 156,20 | 157,80 | 154,00 | 155,40 | 151,60 | 5.807 |
*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...