Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 97,72 | 98,04 | 95,64 | 95,80 | 95,80 | 355.973 |
07 mag 2024 | 97,91 | 97,98 | 97,06 | 97,76 | 97,76 | 105.776 |
03 mag 2024 | 96,18 | 97,24 | 95,06 | 96,13 | 96,13 | 375.998 |
02 mag 2024 | 96,39 | 96,94 | 95,46 | 95,64 | 95,64 | 1.903.611 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 96,04 | 96,68 | 95,22 | 96,18 | 96,18 | 575.963 |
29 apr 2024 | 96,99 | 97,46 | 95,54 | 96,96 | 96,96 | 466.628 |
26 apr 2024 | 96,77 | 99,94 | 95,60 | 96,44 | 96,44 | 991.883 |
25 apr 2024 | 99,86 | 100,65 | 95,96 | 96,95 | 96,95 | 8.714.485 |
24 apr 2024 | 103,82 | 104,01 | 99,44 | 101,77 | 101,77 | 3.072.548 |
23 apr 2024 | 110,88 | 113,35 | 110,50 | 111,14 | 111,14 | 1.395.753 |
22 apr 2024 | 109,65 | 111,00 | 109,20 | 110,68 | 110,68 | 925.291 |
19 apr 2024 | 108,70 | 109,30 | 107,90 | 109,00 | 109,00 | 914.145 |
18 apr 2024 | 108,53 | 109,47 | 107,30 | 109,47 | 109,47 | 826.683 |
17 apr 2024 | 107,70 | 109,45 | 107,65 | 109,19 | 109,19 | 735.747 |
16 apr 2024 | 108,97 | 109,00 | 106,95 | 107,29 | 107,29 | 518.864 |
15 apr 2024 | 109,15 | 110,70 | 108,65 | 109,75 | 109,75 | 1.982.219 |
12 apr 2024 | 108,25 | 110,00 | 107,85 | 109,52 | 109,52 | 612.830 |
11 apr 2024 | 109,38 | 109,50 | 107,15 | 107,80 | 107,80 | 3.027.213 |
10 apr 2024 | 110,45 | 111,00 | 108,85 | 109,90 | 109,90 | 1.369.258 |
09 apr 2024 | 110,47 | 111,30 | 110,06 | 110,25 | 110,25 | 932.463 |
08 apr 2024 | 108,60 | 110,75 | 108,05 | 109,82 | 109,82 | 5.507.882 |
05 apr 2024 | 107,43 | 108,85 | 106,30 | 108,46 | 108,46 | 580.028 |
04 apr 2024 | 108,18 | 108,30 | 107,40 | 107,94 | 107,94 | 574.692 |
03 apr 2024 | 108,05 | 108,70 | 107,70 | 108,55 | 108,55 | 15.225.750 |
02 apr 2024 | 108,05 | 108,85 | 107,40 | 108,05 | 108,05 | 13.376.300 |
28 mar 2024 | 108,85 | 109,25 | 107,70 | 108,25 | 108,25 | 2.242.759 |
27 mar 2024 | 112,65 | 113,60 | 108,48 | 108,51 | 108,51 | 2.965.062 |
26 mar 2024 | 109,07 | 112,57 | 108,25 | 112,57 | 112,57 | 14.323.630 |
25 mar 2024 | 108,97 | 109,75 | 108,30 | 108,97 | 108,97 | 1.207.269 |
22 mar 2024 | 110,18 | 110,95 | 109,00 | 110,31 | 110,31 | 10.059.180 |
21 mar 2024 | 109,22 | 110,80 | 108,30 | 110,00 | 110,00 | 1.279.234 |
21 mar 2024 | 13 Dividendo |
20 mar 2024 | 121,93 | 122,55 | 120,35 | 121,60 | 108,60 | 4.015.067 |
19 mar 2024 | 120,40 | 122,00 | 120,35 | 121,68 | 108,67 | 7.796.002 |
18 mar 2024 | 120,53 | 120,90 | 119,90 | 120,37 | 107,50 | 1.312.698 |
15 mar 2024 | 123,13 | 123,55 | 119,85 | 120,48 | 107,60 | 4.260.740 |
14 mar 2024 | 123,53 | 124,35 | 122,55 | 123,14 | 109,98 | 798.104 |
13 mar 2024 | 123,72 | 124,55 | 121,70 | 123,32 | 110,13 | 22.586.810 |
12 mar 2024 | 122,93 | 123,80 | 121,65 | 123,54 | 110,33 | 24.733.770 |
11 mar 2024 | 122,72 | 123,70 | 120,75 | 122,20 | 109,13 | 6.609.886 |
08 mar 2024 | 122,40 | 123,75 | 122,35 | 122,97 | 109,82 | 383.486 |
07 mar 2024 | 122,38 | 122,80 | 121,55 | 122,10 | 109,05 | 2.072.367 |
06 mar 2024 | 123,15 | 123,35 | 122,20 | 122,87 | 109,74 | 5.614.086 |
05 mar 2024 | 124,03 | 124,15 | 122,75 | 123,25 | 110,08 | 10.916.050 |
04 mar 2024 | 125,00 | 125,85 | 124,80 | 124,95 | 111,59 | 832.298 |
01 mar 2024 | 124,45 | 125,35 | 124,35 | 124,71 | 111,38 | 501.740 |
29 feb 2024 | 123,80 | 124,05 | 122,30 | 123,79 | 110,55 | 1.227.914 |
28 feb 2024 | 121,95 | 123,90 | 121,90 | 123,44 | 110,24 | 591.002 |
27 feb 2024 | 121,95 | 122,15 | 121,50 | 122,02 | 108,98 | 2.377.255 |
26 feb 2024 | 121,30 | 122,10 | 121,30 | 121,84 | 108,82 | 417.105 |
23 feb 2024 | 121,75 | 122,00 | 119,70 | 121,32 | 108,35 | 915.853 |
22 feb 2024 | 124,15 | 124,75 | 121,80 | 123,43 | 110,23 | 576.945 |
21 feb 2024 | 124,35 | 124,40 | 123,45 | 123,76 | 110,53 | 443.615 |
20 feb 2024 | 123,35 | 124,36 | 122,75 | 123,63 | 110,41 | 5.613.573 |
19 feb 2024 | 122,82 | 124,45 | 122,00 | 123,80 | 110,56 | 536.776 |
16 feb 2024 | 122,72 | 123,35 | 121,35 | 122,75 | 109,63 | 5.736.549 |
15 feb 2024 | 121,38 | 122,45 | 120,44 | 121,95 | 108,91 | 1.212.354 |
14 feb 2024 | 122,38 | 122,70 | 121,30 | 121,83 | 108,81 | 2.744.029 |
13 feb 2024 | 121,05 | 123,20 | 120,90 | 122,51 | 109,41 | 2.187.656 |
12 feb 2024 | 119,82 | 120,76 | 119,35 | 120,73 | 107,82 | 9.074.063 |
09 feb 2024 | 117,70 | 120,70 | 117,35 | 120,13 | 107,29 | 17.441.340 |
08 feb 2024 | 120,30 | 121,40 | 118,85 | 119,41 | 106,65 | 1.438.095 |
07 feb 2024 | 117,53 | 121,55 | 117,35 | 120,28 | 107,42 | 1.453.848 |
06 feb 2024 | 112,38 | 113,75 | 111,30 | 112,81 | 100,75 | 935.485 |
05 feb 2024 | 112,50 | 112,95 | 111,15 | 111,30 | 99,40 | 858.228 |
02 feb 2024 | 112,55 | 113,30 | 111,75 | 112,51 | 100,48 | 440.409 |
01 feb 2024 | 111,30 | 113,45 | 111,15 | 112,54 | 100,51 | 987.143 |
31 gen 2024 | 113,97 | 114,10 | 111,20 | 112,56 | 100,53 | 1.776.902 |
30 gen 2024 | 113,43 | 114,20 | 113,15 | 113,67 | 101,52 | 1.332.163 |
29 gen 2024 | 114,65 | 114,80 | 113,25 | 113,40 | 101,27 | 1.333.283 |
26 gen 2024 | 115,57 | 115,62 | 113,20 | 114,44 | 102,20 | 10.772.070 |
25 gen 2024 | 110,53 | 115,61 | 110,25 | 115,60 | 103,24 | 1.097.366 |
24 gen 2024 | 110,75 | 111,25 | 109,35 | 109,81 | 98,07 | 1.356.673 |
23 gen 2024 | 110,35 | 110,35 | 109,20 | 109,66 | 97,94 | 1.268.128 |
22 gen 2024 | 108,53 | 110,70 | 108,60 | 110,13 | 98,36 | 1.761.321 |
19 gen 2024 | 108,43 | 108,70 | 107,25 | 107,85 | 96,32 | 1.413.677 |
18 gen 2024 | 107,85 | 109,15 | 106,90 | 108,13 | 96,57 | 1.414.797 |
17 gen 2024 | 106,45 | 107,75 | 105,60 | 107,52 | 96,02 | 2.519.317 |
16 gen 2024 | 109,97 | 110,00 | 106,75 | 107,25 | 95,78 | 813.608 |
15 gen 2024 | 111,20 | 111,55 | 110,15 | 111,20 | 99,31 | 590.730 |
12 gen 2024 | 110,13 | 111,33 | 110,00 | 110,65 | 98,82 | 761.929 |
11 gen 2024 | 109,82 | 110,65 | 109,10 | 109,55 | 97,84 | 727.841 |
10 gen 2024 | 109,22 | 109,85 | 108,80 | 109,20 | 97,53 | 1.102.001 |
09 gen 2024 | 109,35 | 110,25 | 108,85 | 109,58 | 97,87 | 1.732.666 |
08 gen 2024 | 111,10 | 111,60 | 110,30 | 110,50 | 98,69 | 810.265 |
05 gen 2024 | 110,47 | 111,00 | 110,35 | 110,45 | 98,64 | 590.915 |
04 gen 2024 | 108,35 | 111,05 | 108,25 | 110,56 | 98,74 | 579.083 |
03 gen 2024 | 110,30 | 110,40 | 108,15 | 108,20 | 96,64 | 1.483.374 |
02 gen 2024 | 109,68 | 111,30 | 109,75 | 110,00 | 98,24 | 702.462 |
29 dic 2023 | 109,28 | 109,65 | 108,35 | 109,44 | 97,74 | 354.689 |
28 dic 2023 | 109,43 | 109,65 | 108,75 | 109,39 | 97,69 | 684.819 |
27 dic 2023 | 108,25 | 109,55 | 108,10 | 109,38 | 97,68 | 1.083.425 |
22 dic 2023 | 107,47 | 108,45 | 107,45 | 108,15 | 96,59 | 492.930 |
21 dic 2023 | 107,78 | 107,90 | 106,90 | 107,45 | 95,96 | 594.191 |
20 dic 2023 | 108,25 | 109,20 | 106,90 | 108,17 | 96,61 | 1.931.598 |
19 dic 2023 | 108,40 | 108,70 | 107,60 | 107,95 | 96,41 | 1.665.182 |
18 dic 2023 | 107,20 | 109,15 | 106,65 | 108,65 | 97,03 | 1.226.796 |
15 dic 2023 | 106,82 | 108,05 | 106,45 | 107,61 | 96,11 | 819.488 |
14 dic 2023 | 104,68 | 106,70 | 103,25 | 105,81 | 94,50 | 991.016 |
*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...