Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
02 mag 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
01 mag 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
30 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
29 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
26 apr 2024 | 116,63 | 119,10 | 116,22 | 118,20 | 118,20 | 3.465 |
25 apr 2024 | 113,40 | 114,71 | 112,99 | 114,20 | 114,20 | 5.564 |
24 apr 2024 | 115,86 | 115,92 | 113,90 | 114,50 | 114,50 | 10.804 |
23 apr 2024 | 114,78 | 115,55 | 114,71 | 115,20 | 115,20 | 11.298 |
22 apr 2024 | 116,31 | 116,31 | 114,32 | 114,80 | 114,80 | 4.717 |
19 apr 2024 | 116,24 | 116,71 | 115,33 | 115,90 | 115,90 | 6.220 |
18 apr 2024 | 118,34 | 118,72 | 116,15 | 118,10 | 118,10 | 8.116 |
17 apr 2024 | 120,62 | 121,07 | 119,10 | 119,70 | 119,70 | 670.331 |
16 apr 2024 | 120,19 | 121,40 | 119,78 | 120,70 | 120,70 | 1.448.762 |
15 apr 2024 | 122,15 | 122,45 | 119,96 | 121,20 | 121,20 | 9.657 |
12 apr 2024 | 121,51 | 121,92 | 120,44 | 121,60 | 121,60 | 7.957 |
11 apr 2024 | 121,50 | 123,78 | 121,32 | 123,00 | 123,00 | 8.755 |
10 apr 2024 | 121,46 | 123,22 | 121,33 | 122,00 | 122,00 | 3.550 |
09 apr 2024 | 124,63 | 124,63 | 121,26 | 122,10 | 122,10 | 44.077 |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 125,00 | 125,00 | 123,81 | 123,90 | 123,50 | 6.945 |
05 apr 2024 | 124,40 | 125,98 | 124,16 | 123,90 | 123,50 | 16.187 |
04 apr 2024 | 127,75 | 127,99 | 125,52 | 123,90 | 123,50 | 18.943 |
03 apr 2024 | 124,00 | 126,34 | 124,00 | 123,90 | 123,50 | 136.364 |
02 apr 2024 | 124,50 | 124,86 | 123,43 | 123,90 | 123,50 | 14.677 |
28 mar 2024 | 125,39 | 126,04 | 125,22 | 125,60 | 125,19 | 8.985 |
27 mar 2024 | 127,39 | 127,67 | 124,51 | 124,90 | 124,50 | 8.381 |
26 mar 2024 | 126,68 | 126,89 | 125,84 | 126,70 | 126,29 | 10.856 |
25 mar 2024 | 127,32 | 127,79 | 126,11 | 126,50 | 126,09 | 1.249.420 |
22 mar 2024 | 129,01 | 129,01 | 127,52 | 128,10 | 127,69 | 13.179 |
21 mar 2024 | 130,54 | 132,78 | 129,43 | 131,00 | 130,58 | 34.782 |
20 mar 2024 | 129,98 | 130,52 | 128,30 | 128,40 | 127,99 | 10.377 |
19 mar 2024 | 127,52 | 128,99 | 126,49 | 128,20 | 127,79 | 12.102 |
18 mar 2024 | 127,42 | 128,95 | 126,94 | 127,50 | 127,09 | 168.295 |
15 mar 2024 | 123,79 | 125,60 | 123,79 | 124,50 | 124,10 | 14.288 |
14 mar 2024 | 127,57 | 127,63 | 125,00 | 126,20 | 125,79 | 39.104 |
13 mar 2024 | 128,17 | 128,69 | 124,84 | 125,10 | 124,70 | 25.331 |
12 mar 2024 | 130,60 | 130,60 | 124,61 | 125,30 | 124,90 | 130.788 |
11 mar 2024 | 111,45 | 114,71 | 111,17 | 114,00 | 113,63 | 31.591 |
08 mar 2024 | 113,98 | 114,54 | 111,60 | 111,70 | 111,34 | 55.137 |
07 mar 2024 | 113,68 | 114,21 | 112,33 | 113,30 | 112,93 | 3.057 |
06 mar 2024 | 111,43 | 113,03 | 110,65 | 112,20 | 111,84 | 6.887 |
05 mar 2024 | 112,82 | 113,09 | 110,54 | 111,90 | 111,54 | 7.942 |
04 mar 2024 | 113,89 | 114,31 | 113,38 | 113,90 | 113,53 | 6.203 |
01 mar 2024 | 111,98 | 113,80 | 111,85 | 112,90 | 112,54 | 6.540 |
29 feb 2024 | 111,60 | 112,42 | 110,68 | 111,40 | 111,04 | 519.777 |
28 feb 2024 | 111,15 | 112,00 | 111,13 | 111,90 | 111,54 | 5.284 |
27 feb 2024 | 110,70 | 111,24 | 109,82 | 110,30 | 109,94 | 5.829 |
26 feb 2024 | 112,00 | 112,46 | 111,27 | 112,30 | 111,94 | 8.947 |
23 feb 2024 | 112,07 | 113,35 | 111,83 | 112,30 | 111,94 | 3.369 |
22 feb 2024 | 110,93 | 111,05 | 109,70 | 109,80 | 109,45 | 6.076 |
21 feb 2024 | 106,64 | 108,12 | 106,62 | 107,60 | 107,25 | 8.010 |
20 feb 2024 | 110,99 | 111,00 | 107,69 | 108,10 | 107,75 | 19.615 |
19 feb 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 112,14 | - |
16 feb 2024 | 113,28 | 113,28 | 111,67 | 112,50 | 112,14 | 929.759 |
15 feb 2024 | 114,10 | 114,47 | 112,89 | 113,40 | 113,03 | 4.133 |
14 feb 2024 | 114,30 | 114,71 | 113,56 | 113,80 | 113,43 | 4.274 |
13 feb 2024 | 113,75 | 114,20 | 113,11 | 113,80 | 113,43 | 5.973 |
12 feb 2024 | 116,90 | 117,08 | 115,37 | 116,90 | 116,52 | 4.266 |
09 feb 2024 | 117,10 | 117,29 | 115,79 | 117,00 | 116,62 | 8.461 |
08 feb 2024 | 117,00 | 117,78 | 116,00 | 116,30 | 115,92 | 5.989 |
07 feb 2024 | 115,30 | 117,33 | 115,30 | 116,20 | 115,82 | 300.727 |
06 feb 2024 | 116,72 | 116,91 | 115,53 | 115,90 | 115,53 | 285.008 |
05 feb 2024 | 115,79 | 116,55 | 114,79 | 115,30 | 114,93 | 7.214 |
02 feb 2024 | 115,70 | 116,49 | 115,18 | 115,40 | 115,03 | 8.945 |
01 feb 2024 | 112,75 | 115,73 | 112,63 | 114,60 | 114,23 | 15.138 |
31 gen 2024 | 113,64 | 114,32 | 112,05 | 112,40 | 112,04 | 11.509 |
30 gen 2024 | 113,75 | 114,35 | 112,77 | 113,90 | 113,53 | 481.221 |
29 gen 2024 | 114,35 | 114,49 | 113,00 | 113,40 | 113,03 | 10.799 |
26 gen 2024 | 114,51 | 115,43 | 114,26 | 115,20 | 114,83 | 4.443 |
25 gen 2024 | 115,14 | 116,18 | 114,52 | 115,80 | 115,43 | 22.212 |
24 gen 2024 | 113,43 | 115,40 | 113,21 | 115,10 | 114,73 | 19.270 |
23 gen 2024 | 110,15 | 112,08 | 109,56 | 110,50 | 110,14 | 970.533 |
22 gen 2024 | 109,80 | 110,63 | 109,31 | 110,20 | 109,84 | 9.252 |
19 gen 2024 | 109,35 | 110,19 | 109,00 | 109,50 | 109,15 | 13.770 |
18 gen 2024 | 106,92 | 108,60 | 106,73 | 108,40 | 108,05 | 9.470 |
17 gen 2024 | 106,94 | 107,50 | 105,70 | 106,60 | 106,26 | 5.549 |
16 gen 2024 | 106,42 | 106,64 | 105,49 | 106,40 | 106,06 | 293.922 |
15 gen 2024 | 105,70 | 105,70 | 105,70 | 105,70 | 105,36 | - |
12 gen 2024 | 105,18 | 106,50 | 105,05 | 105,70 | 105,36 | 84.510 |
11 gen 2024 | 104,15 | 104,68 | 103,58 | 103,90 | 103,56 | 5.576 |
10 gen 2024 | 103,43 | 104,05 | 102,72 | 103,90 | 103,56 | 6.511 |
10 gen 2024 | 0.4 Dividendo |
09 gen 2024 | 103,88 | 104,42 | 103,37 | 103,20 | 102,47 | 2.572 |
08 gen 2024 | 102,99 | 104,72 | 102,13 | 103,20 | 102,47 | 8.928 |
05 gen 2024 | 102,53 | 103,60 | 102,53 | 103,20 | 102,47 | 3.896 |
04 gen 2024 | 102,89 | 103,13 | 102,44 | 103,20 | 102,47 | 5.877 |
03 gen 2024 | 103,30 | 103,30 | 101,79 | 103,20 | 102,47 | 13.916 |
02 gen 2024 | 104,24 | 104,50 | 102,46 | 103,20 | 102,47 | 10.627 |
29 dic 2023 | 106,80 | 106,92 | 104,79 | 106,20 | 105,45 | 9.131 |
28 dic 2023 | 105,96 | 106,30 | 105,60 | 106,10 | 105,35 | 4.385 |
27 dic 2023 | 106,19 | 106,21 | 105,60 | 106,90 | 106,14 | 2.604 |
22 dic 2023 | 105,70 | 106,48 | 105,47 | 105,80 | 105,05 | 8.891 |
21 dic 2023 | 104,72 | 105,62 | 104,54 | 102,00 | 101,28 | 32.325 |
20 dic 2023 | 106,12 | 106,12 | 105,10 | 102,00 | 101,28 | 8.939 |
19 dic 2023 | 105,00 | 106,27 | 104,84 | 102,00 | 101,28 | 19.677 |
18 dic 2023 | 103,78 | 106,16 | 102,91 | 102,00 | 101,28 | 814.096 |
15 dic 2023 | 100,48 | 103,63 | 99,37 | 102,00 | 101,28 | 59.505 |
14 dic 2023 | 103,20 | 103,20 | 99,91 | 101,00 | 100,28 | 175.884 |
13 dic 2023 | 100,44 | 103,09 | 99,23 | 102,80 | 102,07 | 52.382 |
*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...