Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 148,60 | 149,41 | 148,60 | 149,40 | 149,40 | 5.214 |
22 apr 2024 | 145,80 | 144,39 | 143,20 | 145,60 | 145,60 | 1.303 |
19 apr 2024 | 141,80 | 145,59 | 145,59 | 144,60 | 144,60 | 2.409 |
18 apr 2024 | 144,00 | 144,80 | 142,59 | 144,00 | 144,00 | 4.406 |
17 apr 2024 | 140,80 | 146,20 | 140,80 | 143,50 | 143,50 | 5.409 |
16 apr 2024 | 136,80 | 139,20 | 137,00 | 139,30 | 139,30 | 920 |
15 apr 2024 | 142,30 | 139,60 | 136,19 | 136,80 | 136,80 | 3.606 |
12 apr 2024 | 136,60 | 141,59 | 140,20 | 139,30 | 139,30 | 4.645 |
11 apr 2024 | 129,60 | 135,80 | 134,29 | 135,10 | 135,10 | 7.985 |
10 apr 2024 | 132,40 | 132,20 | 129,81 | 129,60 | 129,60 | 5.368 |
09 apr 2024 | 132,00 | 134,60 | 132,99 | 134,70 | 134,70 | 1.674 |
08 apr 2024 | 132,80 | 131,01 | 130,80 | 132,60 | 132,60 | 3.273 |
05 apr 2024 | 131,30 | 132,20 | 130,20 | 131,30 | 131,30 | 16.808 |
04 apr 2024 | 135,50 | 133,40 | 132,20 | 133,00 | 133,00 | 1.780 |
03 apr 2024 | 129,40 | 134,61 | 132,46 | 132,00 | 132,00 | 5.766 |
02 apr 2024 | 127,30 | 129,21 | 126,80 | 129,80 | 129,80 | 7.652 |
28 mar 2024 | 122,50 | 122,50 | 122,50 | 122,50 | 122,50 | - |
27 mar 2024 | 123,50 | 124,60 | 123,80 | 122,50 | 122,50 | 30.419 |
26 mar 2024 | 120,40 | 123,81 | 121,80 | 122,50 | 122,50 | 32.003 |
25 mar 2024 | 124,80 | 121,20 | 120,00 | 120,00 | 120,00 | 10.378 |
22 mar 2024 | 121,80 | 124,01 | 123,20 | 124,00 | 124,00 | 1.427 |
21 mar 2024 | 121,40 | 122,61 | 121,00 | 121,20 | 121,20 | 2.923 |
20 mar 2024 | 124,40 | 120,80 | 120,21 | 120,00 | 120,00 | 3.242 |
19 mar 2024 | 125,20 | 125,20 | 124,50 | 125,20 | 125,20 | 4.178 |
18 mar 2024 | 128,60 | 124,21 | 124,21 | 123,50 | 123,50 | 3.955 |
15 mar 2024 | 128,80 | 129,60 | 127,01 | 128,80 | 128,80 | 4.348 |
14 mar 2024 | 129,60 | 128,61 | 127,20 | 127,10 | 127,10 | 7.904 |
13 mar 2024 | 125,40 | 129,40 | 128,60 | 127,70 | 127,70 | 9.889 |
12 mar 2024 | 121,60 | 125,80 | 124,19 | 126,50 | 126,50 | 10.379 |
11 mar 2024 | 115,70 | 119,40 | 117,20 | 120,40 | 120,40 | 38.717 |
08 mar 2024 | 118,50 | 116,80 | 114,60 | 116,20 | 116,20 | 4.136 |
07 mar 2024 | 116,20 | 117,60 | 116,00 | 116,20 | 116,20 | 2.629 |
06 mar 2024 | 111,30 | 115,00 | 111,60 | 113,60 | 113,60 | 6.654 |
05 mar 2024 | 108,60 | 112,00 | 110,59 | 110,70 | 110,70 | 1.209 |
04 mar 2024 | 113,40 | 109,99 | 106,60 | 108,80 | 108,80 | 1.359 |
01 mar 2024 | 113,40 | 112,40 | 110,99 | 113,40 | 113,40 | 4.130 |
29 feb 2024 | 113,80 | 115,60 | 112,20 | 113,80 | 113,80 | 3.834 |
28 feb 2024 | 117,00 | 117,80 | 115,80 | 117,00 | 117,00 | 6.501 |
27 feb 2024 | 123,50 | 119,20 | 116,00 | 116,20 | 116,20 | 4.320 |
26 feb 2024 | 121,00 | 125,00 | 123,60 | 123,50 | 123,50 | 3.834 |
23 feb 2024 | 120,40 | 118,40 | 118,39 | 118,30 | 118,30 | 2.637 |
22 feb 2024 | 121,20 | 120,20 | 119,59 | 121,20 | 121,20 | 3.798 |
21 feb 2024 | 114,90 | 119,40 | 117,80 | 119,30 | 119,30 | 12.847 |
20 feb 2024 | 123,30 | 117,00 | 113,40 | 116,20 | 116,20 | 9.271 |
20 feb 2024 | 0.65 Dividendo |
19 feb 2024 | 127,10 | 128,10 | 126,64 | 127,10 | 126,45 | 4.483 |
16 feb 2024 | 123,10 | 126,40 | 126,39 | 125,80 | 125,16 | 4.975 |
15 feb 2024 | 136,80 | 133,00 | 118,79 | 120,80 | 120,18 | 20.705 |
14 feb 2024 | 130,10 | 138,40 | 135,20 | 138,50 | 137,79 | 5.975 |
13 feb 2024 | 129,60 | 129,40 | 126,19 | 127,10 | 126,45 | 7.203 |
12 feb 2024 | 125,40 | 129,80 | 125,60 | 128,00 | 127,35 | 5.667 |
09 feb 2024 | 125,80 | 126,00 | 123,60 | 126,10 | 125,46 | 5.497 |
08 feb 2024 | 125,40 | 125,59 | 124,40 | 126,10 | 125,46 | 2.507 |
07 feb 2024 | 124,60 | 126,40 | 121,20 | 122,10 | 121,48 | 7.296 |
06 feb 2024 | 118,70 | 123,80 | 119,60 | 123,30 | 122,67 | 14.049 |
05 feb 2024 | 120,00 | 121,20 | 117,60 | 117,60 | 117,00 | 4.654 |
02 feb 2024 | 122,50 | 123,20 | 120,00 | 120,00 | 119,39 | 5.346 |
01 feb 2024 | 122,30 | 125,30 | 123,40 | 124,80 | 124,16 | 6.205 |
31 gen 2024 | 128,20 | 126,38 | 122,60 | 123,10 | 122,47 | 3.041 |
30 gen 2024 | 125,40 | 129,60 | 125,80 | 128,60 | 127,94 | 5.371 |
29 gen 2024 | 134,10 | 127,41 | 127,40 | 128,80 | 128,14 | 2.528 |
26 gen 2024 | 133,80 | 135,60 | 133,40 | 133,80 | 133,12 | 8.425 |
25 gen 2024 | 137,00 | 137,93 | 134,00 | 134,50 | 133,81 | 7.107 |
24 gen 2024 | 132,40 | 136,80 | 134,20 | 135,10 | 134,41 | 9.068 |
23 gen 2024 | 132,20 | 132,00 | 129,60 | 129,60 | 128,94 | 4.212 |
22 gen 2024 | 135,70 | 134,20 | 131,20 | 133,00 | 132,32 | 17.341 |
19 gen 2024 | 140,00 | 140,00 | 137,60 | 139,50 | 138,79 | 18.690 |
18 gen 2024 | 136,00 | 141,40 | 137,80 | 138,90 | 138,19 | 8.576 |
17 gen 2024 | 138,70 | 140,01 | 136,80 | 138,30 | 137,59 | 6.231 |
16 gen 2024 | 134,10 | 141,80 | 133,00 | 139,50 | 138,79 | 21.474 |
15 gen 2024 | 135,20 | 138,80 | 134,20 | 136,40 | 135,70 | 14.621 |
12 gen 2024 | 140,00 | 140,40 | 136,80 | 139,10 | 138,39 | 47.661 |
11 gen 2024 | 153,40 | 152,80 | 137,00 | 137,60 | 136,90 | 26.566 |
10 gen 2024 | 166,10 | 158,40 | 155,80 | 157,60 | 156,79 | 32.264 |
09 gen 2024 | 159,30 | 163,40 | 159,40 | 161,80 | 160,97 | 14.862 |
08 gen 2024 | 166,30 | 168,80 | 158,00 | 159,50 | 158,68 | 10.941 |
05 gen 2024 | 168,80 | 167,80 | 165,20 | 165,00 | 164,16 | 12.482 |
04 gen 2024 | 160,00 | 170,60 | 161,20 | 169,60 | 168,73 | 29.309 |
03 gen 2024 | 156,20 | 159,00 | 154,40 | 156,20 | 155,40 | 11.141 |
02 gen 2024 | 153,00 | 155,60 | 149,60 | 155,50 | 154,70 | 12.281 |
29 dic 2023 | 148,40 | 149,60 | 145,80 | 145,60 | 144,86 | 11.666 |
28 dic 2023 | 148,20 | 149,20 | 146,20 | 148,20 | 147,44 | 10.112 |
27 dic 2023 | 155,70 | 155,60 | 148,60 | 150,10 | 149,33 | 7.425 |
22 dic 2023 | 153,40 | 156,20 | 152,60 | 156,20 | 155,40 | 8.006 |
21 dic 2023 | 152,20 | 154,60 | 152,20 | 152,20 | 151,42 | 18.680 |
20 dic 2023 | 151,50 | 152,41 | 149,20 | 151,50 | 150,73 | 10.218 |
19 dic 2023 | 149,00 | 150,80 | 147,00 | 149,00 | 148,24 | 14.311 |
18 dic 2023 | 144,00 | 149,00 | 144,20 | 146,70 | 145,95 | 23.530 |
15 dic 2023 | 138,30 | 141,60 | 139,20 | 141,40 | 140,68 | 26.459 |
14 dic 2023 | 135,70 | 139,00 | 135,60 | 135,50 | 134,81 | 6.943 |
13 dic 2023 | 137,00 | 139,00 | 133,20 | 137,00 | 136,30 | 20.874 |
12 dic 2023 | 142,10 | 144,80 | 140,20 | 141,80 | 141,07 | 11.789 |
11 dic 2023 | 148,80 | 149,40 | 144,60 | 145,80 | 145,05 | 20.257 |
08 dic 2023 | 151,30 | 152,40 | 147,20 | 148,20 | 147,44 | 47.344 |
07 dic 2023 | 160,60 | 158,00 | 142,80 | 144,60 | 143,86 | 21.829 |
07 dic 2023 | 0.5 Dividendo |
06 dic 2023 | 162,30 | 164,80 | 161,80 | 162,30 | 160,97 | 28.816 |
05 dic 2023 | 157,80 | 163,40 | 157,60 | 161,00 | 159,68 | 48.943 |
04 dic 2023 | 158,30 | 162,20 | 157,40 | 158,30 | 157,01 | 7.655 |
01 dic 2023 | 156,60 | 159,20 | 157,60 | 159,50 | 158,20 | 20.991 |
*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...