Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 127,60 | 128,20 | 120,90 | 122,55 | 122,55 | 35.224 |
01 mag 2024 | 130,05 | 130,90 | 127,00 | 128,10 | 128,10 | 7.158 |
30 apr 2024 | 131,25 | 132,40 | 131,00 | 131,25 | 131,25 | 20.127 |
29 apr 2024 | 130,85 | 132,00 | 129,80 | 131,15 | 131,15 | 10.954 |
26 apr 2024 | 127,55 | 131,70 | 127,10 | 131,35 | 131,35 | 90.353 |
25 apr 2024 | 130,75 | 131,30 | 126,30 | 126,75 | 126,75 | 289.806 |
24 apr 2024 | 130,45 | 131,20 | 130,00 | 130,45 | 130,45 | 70.042 |
23 apr 2024 | 128,80 | 130,50 | 128,20 | 130,55 | 130,55 | 148.815 |
22 apr 2024 | 128,10 | 129,10 | 128,06 | 128,10 | 128,10 | 1.305.215 |
19 apr 2024 | 125,00 | 127,90 | 125,10 | 126,85 | 126,85 | 21.154 |
18 apr 2024 | 126,55 | 126,30 | 124,80 | 124,70 | 124,70 | 81.851 |
17 apr 2024 | 125,30 | 126,70 | 124,90 | 125,30 | 125,30 | 56.617 |
16 apr 2024 | 126,85 | 126,50 | 124,20 | 124,90 | 124,90 | 39.006 |
15 apr 2024 | 127,35 | 130,60 | 126,70 | 128,70 | 128,70 | 185.008 |
12 apr 2024 | 121,80 | 123,70 | 122,07 | 123,45 | 123,45 | 37.304 |
12 apr 2024 | 2.3 Dividendo |
11 apr 2024 | 124,30 | 125,60 | 123,60 | 125,10 | 122,80 | 118.728 |
10 apr 2024 | 124,60 | 126,00 | 123,60 | 125,00 | 122,70 | 99.823 |
09 apr 2024 | 124,70 | 126,00 | 124,39 | 125,20 | 122,90 | 65.333 |
08 apr 2024 | 123,05 | 124,20 | 123,30 | 123,75 | 121,47 | 366.446 |
05 apr 2024 | 123,15 | 123,30 | 121,10 | 121,40 | 119,17 | 125.069 |
04 apr 2024 | 124,80 | 125,10 | 123,30 | 123,25 | 120,98 | 40.702 |
03 apr 2024 | 125,10 | 125,20 | 123,60 | 125,10 | 122,80 | 41.493 |
02 apr 2024 | 125,60 | 126,90 | 125,00 | 126,05 | 123,73 | 1.638.263 |
28 mar 2024 | 124,80 | 124,80 | 124,80 | 124,80 | 122,51 | - |
27 mar 2024 | 124,80 | 125,86 | 124,85 | 124,80 | 122,51 | 50.004 |
26 mar 2024 | 123,68 | 125,95 | 123,35 | 125,93 | 123,61 | 133.518 |
25 mar 2024 | 124,40 | 124,85 | 123,40 | 124,45 | 122,16 | 411.536 |
22 mar 2024 | 123,57 | 124,80 | 123,65 | 123,57 | 121,30 | 54.135 |
21 mar 2024 | 124,45 | 124,85 | 122,95 | 122,90 | 120,64 | 48.029 |
20 mar 2024 | 123,82 | 124,50 | 123,45 | 123,82 | 121,55 | 52.924 |
19 mar 2024 | 122,90 | 124,80 | 122,55 | 124,70 | 122,41 | 327.109 |
18 mar 2024 | 122,05 | 123,60 | 122,45 | 122,05 | 119,81 | 41.282 |
15 mar 2024 | 122,00 | 122,55 | 121,99 | 122,00 | 119,76 | 254.209 |
14 mar 2024 | 121,47 | 122,45 | 121,25 | 121,47 | 119,24 | 61.427 |
13 mar 2024 | 123,03 | 122,90 | 121,15 | 121,18 | 118,95 | 88.130 |
12 mar 2024 | 122,30 | 123,35 | 121,80 | 122,55 | 120,30 | 698.167 |
11 mar 2024 | 122,60 | 122,60 | 121,70 | 122,60 | 120,35 | 1.382.077 |
08 mar 2024 | 122,85 | 123,30 | 122,00 | 122,85 | 120,59 | 188.340 |
07 mar 2024 | 121,63 | 123,70 | 121,50 | 123,38 | 121,11 | 429.088 |
06 mar 2024 | 121,93 | 122,30 | 121,65 | 121,93 | 119,68 | 20.117 |
05 mar 2024 | 123,72 | 123,82 | 120,95 | 121,88 | 119,63 | 16.055 |
04 mar 2024 | 122,95 | 124,25 | 122,75 | 122,95 | 120,69 | 359.841 |
01 mar 2024 | 123,63 | 124,55 | 122,40 | 123,63 | 121,35 | 97.700 |
29 feb 2024 | 126,30 | 125,90 | 122,45 | 124,40 | 122,11 | 272.803 |
28 feb 2024 | 128,05 | 128,30 | 125,60 | 126,15 | 123,83 | 889.966 |
27 feb 2024 | 125,28 | 128,40 | 124,80 | 127,07 | 124,74 | 87.384 |
26 feb 2024 | 123,57 | 126,45 | 123,70 | 126,05 | 123,73 | 48.429 |
23 feb 2024 | 128,00 | 127,80 | 123,75 | 124,25 | 121,97 | 97.356 |
22 feb 2024 | 134,50 | 133,50 | 122,95 | 128,65 | 126,28 | 450.971 |
21 feb 2024 | 135,57 | 138,45 | 135,75 | 137,52 | 135,00 | 65.070 |
20 feb 2024 | 137,32 | 137,55 | 135,70 | 137,32 | 134,80 | 67.855 |
19 feb 2024 | 134,00 | 137,20 | 134,61 | 136,65 | 134,14 | 60.065 |
16 feb 2024 | 133,57 | 134,90 | 133,50 | 134,05 | 131,59 | 23.391 |
15 feb 2024 | 131,32 | 133,41 | 131,45 | 131,32 | 128,91 | 377.745 |
14 feb 2024 | 130,35 | 131,00 | 129,85 | 130,35 | 127,95 | 191.176 |
13 feb 2024 | 130,75 | 130,80 | 128,75 | 128,80 | 126,43 | 18.310 |
12 feb 2024 | 130,95 | 132,15 | 130,55 | 130,90 | 128,49 | 301.224 |
09 feb 2024 | 131,68 | 132,15 | 130,35 | 131,88 | 129,45 | 14.279 |
08 feb 2024 | 129,73 | 131,47 | 129,60 | 131,13 | 128,71 | 31.101 |
07 feb 2024 | 129,43 | 130,95 | 129,15 | 130,95 | 128,54 | 39.246 |
06 feb 2024 | 129,68 | 130,35 | 128,40 | 130,15 | 127,76 | 17.549 |
05 feb 2024 | 130,20 | 130,60 | 128,89 | 130,50 | 128,10 | 23.814 |
02 feb 2024 | 130,45 | 131,50 | 130,25 | 130,90 | 128,49 | 262.791 |
01 feb 2024 | 130,90 | 131,15 | 129,10 | 129,88 | 127,49 | 32.356 |
31 gen 2024 | 131,88 | 132,75 | 131,00 | 131,18 | 128,76 | 36.833 |
30 gen 2024 | 132,25 | 132,65 | 130,64 | 132,50 | 130,06 | 335.504 |
29 gen 2024 | 132,00 | 132,30 | 130,55 | 131,13 | 128,71 | 15.657 |
26 gen 2024 | 131,38 | 132,81 | 130,70 | 132,85 | 130,41 | 251.031 |
25 gen 2024 | 131,52 | 132,15 | 130,85 | 131,93 | 129,50 | 45.593 |
24 gen 2024 | 132,70 | 132,75 | 131,10 | 132,70 | 130,26 | 438.185 |
23 gen 2024 | 129,93 | 133,10 | 130,00 | 131,73 | 129,30 | 112.802 |
22 gen 2024 | 126,90 | 129,30 | 126,60 | 128,80 | 126,43 | 57.492 |
19 gen 2024 | 128,25 | 128,35 | 125,85 | 126,30 | 123,98 | 38.611 |
18 gen 2024 | 126,55 | 128,05 | 126,20 | 126,55 | 124,22 | 46.811 |
17 gen 2024 | 126,35 | 126,65 | 125,70 | 126,35 | 124,03 | 55.914 |
16 gen 2024 | 128,70 | 129,15 | 127,20 | 129,07 | 126,70 | 32.120 |
15 gen 2024 | 130,40 | 130,45 | 129,00 | 129,63 | 127,24 | 44.833 |
12 gen 2024 | 128,55 | 130,85 | 128,40 | 129,02 | 126,65 | 385.900 |
11 gen 2024 | 130,65 | 130,85 | 128,21 | 130,30 | 127,90 | 64.951 |
10 gen 2024 | 129,27 | 129,70 | 128,50 | 129,27 | 126,90 | 54.049 |
09 gen 2024 | 127,78 | 130,40 | 127,05 | 129,57 | 127,19 | 106.459 |
08 gen 2024 | 126,30 | 127,50 | 124,90 | 126,60 | 124,27 | 56.033 |
05 gen 2024 | 125,32 | 126,80 | 124,55 | 125,63 | 123,32 | 44.289 |
04 gen 2024 | 124,65 | 126,65 | 125,30 | 125,57 | 123,27 | 25.023 |
03 gen 2024 | 128,00 | 128,59 | 124,55 | 126,25 | 123,93 | 130.150 |
02 gen 2024 | 129,57 | 129,80 | 127,75 | 129,32 | 126,95 | 24.664 |
29 dic 2023 | 128,15 | 129,15 | 128,35 | 128,10 | 125,74 | 12.444 |
28 dic 2023 | 128,65 | 128,85 | 127,80 | 128,70 | 126,33 | 68.255 |
27 dic 2023 | 127,53 | 128,75 | 127,00 | 128,25 | 125,89 | 74.533 |
22 dic 2023 | 126,35 | 127,25 | 125,85 | 126,40 | 124,08 | 109.399 |
21 dic 2023 | 125,63 | 127,25 | 125,20 | 126,25 | 123,93 | 51.215 |
20 dic 2023 | 124,65 | 126,65 | 125,20 | 125,93 | 123,61 | 80.969 |
19 dic 2023 | 123,38 | 124,95 | 123,10 | 124,40 | 122,11 | 61.160 |
18 dic 2023 | 121,68 | 123,85 | 121,35 | 123,47 | 121,20 | 18.639 |
15 dic 2023 | 122,90 | 124,10 | 120,90 | 122,05 | 119,81 | 54.348 |
14 dic 2023 | 120,30 | 123,60 | 121,45 | 122,35 | 120,10 | 69.355 |
13 dic 2023 | 119,68 | 120,40 | 118,80 | 119,47 | 117,28 | 68.050 |
12 dic 2023 | 119,57 | 120,05 | 118,60 | 119,93 | 117,72 | 107.373 |
11 dic 2023 | 120,85 | 120,45 | 119,10 | 119,28 | 117,08 | 38.864 |
*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...