Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 140,64 | 142,52 | 140,24 | 142,17 | 142,17 | 80 |
25 apr 2024 | 141,94 | 142,43 | 140,50 | 141,63 | 141,63 | 379 |
24 apr 2024 | 139,49 | 141,16 | 139,49 | 141,16 | 141,16 | 2.184 |
23 apr 2024 | 139,14 | 140,15 | 139,14 | 140,15 | 140,15 | 1 |
22 apr 2024 | 138,50 | 139,82 | 138,01 | 139,82 | 139,82 | 13.523 |
19 apr 2024 | 138,63 | 139,00 | 138,01 | 138,41 | 138,41 | 496 |
18 apr 2024 | 137,94 | 138,32 | 137,31 | 137,79 | 137,79 | 317 |
17 apr 2024 | 138,57 | 138,74 | 137,48 | 137,89 | 137,89 | 394 |
16 apr 2024 | 138,00 | 138,34 | 137,03 | 137,88 | 137,88 | 694 |
15 apr 2024 | 138,28 | 139,16 | 137,01 | 137,01 | 137,01 | 3.262 |
12 apr 2024 | 138,41 | 138,58 | 137,26 | 137,68 | 137,68 | 1.445 |
11 apr 2024 | 138,56 | 138,67 | 137,32 | 138,67 | 138,67 | 368 |
10 apr 2024 | 135,08 | 137,00 | 135,08 | 136,87 | 136,87 | 149 |
09 apr 2024 | 135,80 | 136,03 | 134,98 | 136,00 | 136,00 | 37.251 |
08 apr 2024 | 135,84 | 136,18 | 134,85 | 135,23 | 135,23 | 947 |
05 apr 2024 | 136,00 | 136,67 | 135,32 | 136,67 | 136,67 | 1.139 |
04 apr 2024 | 138,99 | 140,00 | 137,17 | 137,17 | 137,17 | 10.345 |
03 apr 2024 | 140,52 | 140,53 | 139,71 | 139,79 | 139,79 | 2.207 |
02 apr 2024 | 140,45 | 140,45 | 139,63 | 139,63 | 139,63 | 3.051 |
28 mar 2024 | 137,97 | 138,67 | 137,32 | 138,40 | 138,40 | 1.437 |
27 mar 2024 | 135,95 | 137,02 | 135,28 | 136,43 | 136,43 | 873 |
26 mar 2024 | 134,62 | 135,40 | 134,62 | 134,93 | 134,93 | 22.294 |
25 mar 2024 | 136,03 | 136,15 | 134,57 | 134,57 | 134,57 | 150 |
22 mar 2024 | 136,40 | 136,99 | 135,74 | 136,65 | 136,65 | 1.547 |
21 mar 2024 | 136,49 | 137,08 | 135,13 | 136,82 | 136,82 | 922 |
20 mar 2024 | 136,61 | 137,39 | 136,08 | 136,10 | 136,10 | 414 |
19 mar 2024 | 136,24 | 137,35 | 135,91 | 137,03 | 137,03 | 205 |
18 mar 2024 | 136,85 | 137,23 | 136,20 | 137,16 | 137,16 | 639 |
15 mar 2024 | 136,20 | 137,45 | 136,20 | 137,18 | 137,18 | 287 |
14 mar 2024 | 138,21 | 138,40 | 136,49 | 136,88 | 136,88 | 726 |
13 mar 2024 | 140,96 | 141,14 | 138,33 | 138,33 | 138,33 | 970 |
12 mar 2024 | 140,44 | 141,10 | 139,84 | 140,78 | 140,78 | 116 |
11 mar 2024 | 139,29 | 140,42 | 139,01 | 140,26 | 140,26 | 256 |
08 mar 2024 | 140,08 | 140,89 | 139,35 | 139,50 | 139,50 | 336 |
07 mar 2024 | 139,80 | 141,63 | 139,80 | 141,23 | 141,23 | 319 |
06 mar 2024 | 139,02 | 139,86 | 139,02 | 139,10 | 139,10 | 566 |
05 mar 2024 | 138,01 | 138,96 | 137,85 | 138,52 | 138,52 | 572 |
04 mar 2024 | 137,17 | 138,17 | 136,98 | 138,10 | 138,10 | 107 |
01 mar 2024 | 137,35 | 137,59 | 136,40 | 136,86 | 136,86 | 1.111 |
29 feb 2024 | 139,42 | 139,51 | 138,15 | 138,36 | 138,36 | 541 |
28 feb 2024 | 137,08 | 138,72 | 136,36 | 138,72 | 138,72 | 402 |
27 feb 2024 | 137,93 | 138,29 | 137,54 | 138,06 | 138,06 | 104.463 |
26 feb 2024 | 138,29 | 138,69 | 137,69 | 137,96 | 137,96 | 132 |
23 feb 2024 | 137,70 | 138,04 | 137,52 | 138,04 | 138,04 | 104 |
22 feb 2024 | 135,32 | 136,98 | 135,08 | 136,98 | 136,98 | 509 |
21 feb 2024 | 133,52 | 134,71 | 133,52 | 134,59 | 134,59 | 788 |
20 feb 2024 | 134,35 | 134,60 | 133,52 | 134,44 | 134,44 | 7.046 |
20 feb 2024 | 0.67 Dividendo |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 135,40 | 135,76 | 134,89 | 135,64 | 135,64 | 166 |
15 feb 2024 | 134,37 | 135,58 | 134,24 | 135,09 | 135,09 | 357 |
14 feb 2024 | 131,46 | 133,41 | 131,37 | 133,25 | 133,25 | 8.139 |
13 feb 2024 | 130,45 | 131,03 | 130,07 | 130,26 | 130,26 | 289 |
12 feb 2024 | 130,63 | 131,91 | 130,54 | 131,44 | 131,44 | 180 |
09 feb 2024 | 130,25 | 130,34 | 129,46 | 130,05 | 130,05 | 821 |
08 feb 2024 | 130,09 | 130,56 | 128,80 | 130,56 | 130,56 | 757 |
07 feb 2024 | 129,03 | 132,50 | 128,14 | 131,38 | 131,38 | 1.156 |
06 feb 2024 | 125,99 | 128,11 | 125,86 | 127,57 | 127,57 | 1.058 |
05 feb 2024 | 127,34 | 127,34 | 126,24 | 126,71 | 126,71 | 514 |
02 feb 2024 | 128,60 | 129,70 | 127,74 | 128,65 | 128,65 | 802 |
01 feb 2024 | 129,31 | 130,05 | 128,13 | 129,77 | 129,77 | 1.201 |
31 gen 2024 | 131,12 | 132,10 | 130,98 | 130,98 | 130,98 | 431 |
30 gen 2024 | 130,08 | 131,09 | 129,67 | 130,92 | 130,92 | 411 |
29 gen 2024 | 128,77 | 129,61 | 128,46 | 129,61 | 129,61 | 177 |
26 gen 2024 | 129,54 | 130,66 | 129,54 | 129,58 | 129,58 | 472 |
25 gen 2024 | 129,67 | 129,85 | 128,54 | 129,07 | 129,07 | 196 |
24 gen 2024 | 131,39 | 131,75 | 130,11 | 130,11 | 130,11 | 133 |
23 gen 2024 | 131,93 | 131,93 | 131,33 | 131,54 | 131,54 | 312 |
22 gen 2024 | 132,23 | 132,61 | 131,66 | 131,66 | 131,66 | 411 |
19 gen 2024 | 131,00 | 131,77 | 130,18 | 131,77 | 131,77 | 155 |
18 gen 2024 | 130,20 | 130,20 | 129,30 | 129,99 | 129,99 | 838 |
17 gen 2024 | 129,76 | 129,90 | 128,80 | 129,61 | 129,61 | 25 |
16 gen 2024 | 128,78 | 129,97 | 128,47 | 129,48 | 129,48 | 420 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 129,04 | 129,72 | 128,37 | 128,80 | 128,80 | 263 |
11 gen 2024 | 128,61 | 129,25 | 127,65 | 128,15 | 128,15 | 359 |
10 gen 2024 | 128,22 | 129,00 | 127,35 | 128,99 | 128,99 | 7.939 |
09 gen 2024 | 127,60 | 128,07 | 127,60 | 128,07 | 128,07 | 1 |
08 gen 2024 | 127,87 | 127,87 | 127,87 | 127,87 | 127,87 | 9 |
05 gen 2024 | 128,27 | 128,27 | 127,62 | 127,80 | 127,80 | 165 |
04 gen 2024 | 128,21 | 129,15 | 128,10 | 129,05 | 129,05 | 383 |
03 gen 2024 | 129,71 | 130,28 | 129,09 | 129,58 | 129,58 | 397 |
02 gen 2024 | 130,25 | 130,38 | 129,43 | 129,47 | 129,47 | 123 |
29 dic 2023 | 131,20 | 131,20 | 130,25 | 130,63 | 130,63 | 9 |
28 dic 2023 | 130,88 | 130,96 | 130,49 | 130,64 | 130,64 | 3 |
27 dic 2023 | 130,56 | 130,90 | 130,48 | 130,90 | 130,90 | 1.842 |
22 dic 2023 | 129,36 | 130,47 | 129,36 | 129,95 | 129,95 | 472 |
21 dic 2023 | 129,50 | 130,11 | 129,12 | 129,50 | 129,50 | 168 |
20 dic 2023 | 130,29 | 130,60 | 129,96 | 130,53 | 130,53 | 2.024 |
19 dic 2023 | 131,64 | 131,83 | 131,00 | 131,01 | 131,01 | 93 |
18 dic 2023 | 130,26 | 130,54 | 128,11 | 130,54 | 130,54 | 1.109 |
15 dic 2023 | 130,52 | 130,98 | 128,80 | 128,80 | 128,80 | 410 |
14 dic 2023 | 130,93 | 131,62 | 129,40 | 129,62 | 129,62 | 23.549 |
13 dic 2023 | 128,48 | 129,08 | 128,09 | 129,05 | 129,05 | 1.404 |
12 dic 2023 | 127,20 | 127,97 | 126,70 | 127,97 | 127,97 | 320 |
11 dic 2023 | 124,81 | 126,50 | 124,34 | 126,48 | 126,48 | 819 |
08 dic 2023 | 124,55 | 125,21 | 124,24 | 124,37 | 124,37 | 954 |
07 dic 2023 | 125,17 | 125,17 | 124,02 | 124,04 | 124,04 | 160 |
06 dic 2023 | 124,30 | 125,28 | 124,05 | 124,75 | 124,75 | 708 |
05 dic 2023 | 126,06 | 126,06 | 124,49 | 124,49 | 124,49 | 328 |
*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...