Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 96,00 | 96,68 | 95,22 | 96,18 | 96,18 | 485.942 |
29 apr 2024 | 96,99 | 97,46 | 95,54 | 95,94 | 95,94 | 466.628 |
26 apr 2024 | 96,77 | 99,94 | 95,60 | 96,79 | 96,79 | 991.883 |
25 apr 2024 | 99,86 | 100,65 | 95,96 | 96,78 | 96,78 | 8.714.484 |
24 apr 2024 | 103,82 | 104,01 | 99,44 | 99,93 | 99,93 | 3.072.547 |
23 apr 2024 | 110,88 | 113,35 | 110,50 | 113,13 | 113,13 | 1.395.752 |
22 apr 2024 | 109,65 | 111,00 | 109,20 | 110,82 | 110,82 | 925.290 |
19 apr 2024 | 108,70 | 109,30 | 107,90 | 108,70 | 108,70 | 914.145 |
18 apr 2024 | 108,53 | 109,47 | 107,30 | 108,53 | 108,53 | 826.683 |
17 apr 2024 | 107,70 | 109,45 | 107,65 | 108,82 | 108,82 | 735.746 |
16 apr 2024 | 108,97 | 109,00 | 106,95 | 107,75 | 107,75 | 518.863 |
15 apr 2024 | 109,15 | 110,70 | 108,65 | 110,38 | 110,38 | 1.982.219 |
12 apr 2024 | 108,25 | 110,00 | 107,85 | 109,35 | 109,35 | 612.830 |
11 apr 2024 | 109,38 | 109,50 | 107,15 | 107,07 | 107,07 | 3.027.212 |
10 apr 2024 | 110,45 | 111,00 | 108,85 | 109,25 | 109,25 | 1.369.258 |
09 apr 2024 | 110,47 | 111,30 | 110,06 | 110,50 | 110,50 | 932.463 |
08 apr 2024 | 108,60 | 110,75 | 108,05 | 109,72 | 109,72 | 5.507.881 |
05 apr 2024 | 107,43 | 108,85 | 106,30 | 108,63 | 108,63 | 580.027 |
04 apr 2024 | 108,18 | 108,30 | 107,40 | 108,00 | 108,00 | 574.691 |
03 apr 2024 | 108,05 | 108,70 | 107,70 | 108,15 | 108,15 | 15.225.752 |
02 apr 2024 | 108,05 | 108,85 | 107,40 | 108,15 | 108,15 | 13.376.308 |
28 mar 2024 | 108,85 | 109,25 | 107,70 | 109,20 | 109,20 | 2.242.758 |
27 mar 2024 | 112,65 | 113,60 | 108,48 | 109,20 | 109,20 | 2.965.062 |
26 mar 2024 | 109,07 | 112,57 | 108,25 | 112,53 | 112,53 | 14.323.635 |
25 mar 2024 | 108,97 | 109,75 | 108,30 | 108,93 | 108,93 | 1.207.268 |
22 mar 2024 | 110,18 | 110,95 | 109,00 | 109,03 | 109,03 | 10.059.186 |
21 mar 2024 | 109,22 | 110,80 | 108,30 | 109,13 | 109,13 | 1.279.233 |
21 mar 2024 | 6.5 Dividendo |
20 mar 2024 | 121,93 | 122,55 | 120,35 | 121,93 | 115,43 | 4.015.066 |
19 mar 2024 | 120,40 | 122,00 | 120,35 | 121,78 | 115,28 | 7.796.002 |
18 mar 2024 | 120,53 | 120,90 | 119,90 | 120,40 | 113,98 | 1.312.697 |
15 mar 2024 | 123,13 | 123,55 | 119,85 | 120,43 | 114,00 | 4.626.881 |
14 mar 2024 | 123,53 | 124,35 | 122,55 | 123,53 | 116,94 | 798.103 |
13 mar 2024 | 123,72 | 124,55 | 121,70 | 122,38 | 115,85 | 22.586.812 |
12 mar 2024 | 122,93 | 123,81 | 121,65 | 122,93 | 116,37 | 28.440.809 |
11 mar 2024 | 122,72 | 123,70 | 120,75 | 122,47 | 115,95 | 6.609.885 |
08 mar 2024 | 122,40 | 123,75 | 122,35 | 123,63 | 117,03 | 470.783 |
07 mar 2024 | 122,38 | 122,80 | 121,55 | 122,07 | 115,57 | 2.072.367 |
06 mar 2024 | 123,15 | 123,35 | 122,20 | 123,15 | 116,58 | 5.614.085 |
05 mar 2024 | 124,03 | 124,15 | 122,75 | 123,97 | 117,37 | 10.916.058 |
04 mar 2024 | 125,00 | 125,85 | 124,80 | 125,07 | 118,41 | 832.298 |
01 mar 2024 | 124,45 | 125,35 | 124,35 | 124,45 | 117,82 | 501.740 |
29 feb 2024 | 123,80 | 124,05 | 122,30 | 123,75 | 117,15 | 1.227.913 |
28 feb 2024 | 121,95 | 123,90 | 121,90 | 123,20 | 116,63 | 591.002 |
27 feb 2024 | 121,95 | 122,15 | 121,50 | 121,95 | 115,45 | 2.377.254 |
26 feb 2024 | 121,30 | 122,10 | 121,30 | 121,32 | 114,86 | 417.104 |
23 feb 2024 | 121,75 | 122,00 | 119,70 | 121,63 | 115,14 | 915.853 |
22 feb 2024 | 124,15 | 124,75 | 121,80 | 122,75 | 116,21 | 576.944 |
21 feb 2024 | 124,35 | 124,40 | 123,45 | 124,35 | 117,72 | 443.614 |
20 feb 2024 | 123,35 | 124,36 | 122,75 | 123,35 | 116,77 | 5.613.572 |
19 feb 2024 | 122,82 | 124,45 | 122,00 | 124,07 | 117,46 | 536.776 |
16 feb 2024 | 122,72 | 123,35 | 121,35 | 121,82 | 115,33 | 5.736.549 |
15 feb 2024 | 121,38 | 122,45 | 120,44 | 122,28 | 115,76 | 1.212.354 |
14 feb 2024 | 122,38 | 122,70 | 121,30 | 122,15 | 115,64 | 2.744.029 |
13 feb 2024 | 121,05 | 123,20 | 120,90 | 122,25 | 115,73 | 2.187.656 |
12 feb 2024 | 119,82 | 120,76 | 119,35 | 119,80 | 113,41 | 9.074.062 |
09 feb 2024 | 117,70 | 120,70 | 117,35 | 120,18 | 113,77 | 17.441.348 |
08 feb 2024 | 120,30 | 121,40 | 118,85 | 119,07 | 112,73 | 1.438.094 |
07 feb 2024 | 117,53 | 121,55 | 117,35 | 119,32 | 112,96 | 2.176.262 |
06 feb 2024 | 112,38 | 113,75 | 111,30 | 113,78 | 107,71 | 935.484 |
05 feb 2024 | 112,50 | 112,95 | 111,15 | 111,35 | 105,41 | 858.227 |
02 feb 2024 | 112,55 | 113,30 | 111,75 | 112,55 | 106,55 | 834.615 |
01 feb 2024 | 111,30 | 113,45 | 111,15 | 111,32 | 105,39 | 1.547.808 |
31 gen 2024 | 113,97 | 114,10 | 111,20 | 112,97 | 106,95 | 1.776.902 |
30 gen 2024 | 113,43 | 114,20 | 113,15 | 113,43 | 107,38 | 1.332.162 |
29 gen 2024 | 114,65 | 114,80 | 113,25 | 113,38 | 107,33 | 1.333.283 |
26 gen 2024 | 115,57 | 115,62 | 113,20 | 114,30 | 108,21 | 10.772.075 |
25 gen 2024 | 110,53 | 115,61 | 110,25 | 114,78 | 108,66 | 1.097.366 |
24 gen 2024 | 110,75 | 111,25 | 109,35 | 110,65 | 104,75 | 1.356.672 |
23 gen 2024 | 110,35 | 110,35 | 109,20 | 110,35 | 104,47 | 1.268.127 |
22 gen 2024 | 108,53 | 110,70 | 108,60 | 109,70 | 103,85 | 1.761.321 |
19 gen 2024 | 108,43 | 108,70 | 107,25 | 108,43 | 102,64 | 1.413.676 |
18 gen 2024 | 107,85 | 109,15 | 106,90 | 108,97 | 103,17 | 1.414.796 |
17 gen 2024 | 106,45 | 107,75 | 105,60 | 107,50 | 101,77 | 2.519.317 |
16 gen 2024 | 109,97 | 110,00 | 106,75 | 107,68 | 101,93 | 813.607 |
15 gen 2024 | 111,15 | 111,55 | 110,15 | 111,20 | 105,27 | 590.729 |
12 gen 2024 | 110,13 | 111,33 | 110,00 | 111,30 | 105,37 | 761.928 |
11 gen 2024 | 109,82 | 110,65 | 109,10 | 109,82 | 103,97 | 727.841 |
10 gen 2024 | 109,22 | 109,85 | 108,80 | 109,13 | 103,31 | 1.102.000 |
09 gen 2024 | 109,35 | 110,25 | 108,85 | 109,35 | 103,52 | 1.732.666 |
08 gen 2024 | 111,10 | 111,60 | 110,30 | 111,10 | 105,18 | 810.265 |
05 gen 2024 | 110,47 | 111,00 | 110,35 | 110,57 | 104,68 | 590.915 |
04 gen 2024 | 108,35 | 111,05 | 108,25 | 110,57 | 104,68 | 579.083 |
03 gen 2024 | 110,30 | 110,40 | 108,15 | 108,20 | 102,43 | 1.483.374 |
02 gen 2024 | 109,68 | 111,30 | 109,75 | 109,70 | 103,85 | 702.461 |
29 dic 2023 | 109,28 | 109,65 | 108,35 | 109,28 | 103,45 | 354.689 |
28 dic 2023 | 109,43 | 109,65 | 108,75 | 109,43 | 103,59 | 684.819 |
27 dic 2023 | 108,25 | 109,55 | 108,10 | 109,32 | 103,50 | 1.280.404 |
22 dic 2023 | 107,47 | 108,45 | 107,45 | 107,60 | 101,86 | 492.930 |
21 dic 2023 | 107,78 | 107,90 | 106,90 | 107,78 | 102,03 | 594.190 |
20 dic 2023 | 108,25 | 109,20 | 106,90 | 107,28 | 101,56 | 1.931.598 |
19 dic 2023 | 108,40 | 108,70 | 107,60 | 108,43 | 102,64 | 1.665.182 |
18 dic 2023 | 107,20 | 109,15 | 106,65 | 108,35 | 102,57 | 1.226.795 |
15 dic 2023 | 106,82 | 108,05 | 106,45 | 106,85 | 101,15 | 819.487 |
14 dic 2023 | 104,68 | 106,70 | 103,25 | 105,85 | 100,21 | 991.015 |
13 dic 2023 | 103,65 | 104,25 | 103,30 | 103,65 | 98,12 | 538.478 |
12 dic 2023 | 103,90 | 104,65 | 103,25 | 103,90 | 98,36 | 810.887 |
11 dic 2023 | 102,43 | 103,95 | 102,35 | 103,78 | 98,24 | 986.731 |
08 dic 2023 | 102,08 | 102,40 | 100,50 | 102,13 | 96,68 | 667.706 |
07 dic 2023 | 101,08 | 102,50 | 101,05 | 102,10 | 96,66 | 1.995.370 |
*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...