Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 121,20 | 121,50 | 120,30 | 120,70 | 120,70 | 2.329 |
02 mag 2024 | 119,00 | 120,30 | 118,30 | 119,70 | 119,70 | 3.286 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 120,30 | 120,30 | 117,70 | 118,90 | 118,90 | 2.676 |
29 apr 2024 | 120,70 | 121,30 | 119,50 | 119,80 | 119,80 | 2.660 |
26 apr 2024 | 121,30 | 123,22 | 120,00 | 120,76 | 120,76 | 10.556 |
25 apr 2024 | 122,80 | 123,50 | 119,50 | 119,50 | 119,50 | 6.168 |
24 apr 2024 | 124,90 | 128,70 | 122,70 | 123,21 | 123,21 | 19.175 |
23 apr 2024 | 134,60 | 136,70 | 134,11 | 134,11 | 134,11 | 788 |
22 apr 2024 | 133,10 | 134,20 | 132,60 | 133,10 | 133,10 | 8.278 |
19 apr 2024 | 131,20 | 132,91 | 130,80 | 132,06 | 132,06 | 181.349 |
18 apr 2024 | 131,00 | 132,20 | 130,70 | 132,20 | 132,20 | 1.150 |
17 apr 2024 | 131,30 | 132,10 | 130,90 | 131,10 | 131,10 | 3.499 |
16 apr 2024 | 131,30 | 131,50 | 130,10 | 130,40 | 130,40 | 3.243 |
15 apr 2024 | 133,20 | 134,40 | 132,50 | 134,40 | 134,40 | 2.657 |
12 apr 2024 | 132,20 | 133,60 | 132,20 | 133,01 | 133,01 | 2.506 |
11 apr 2024 | 133,80 | 133,80 | 131,10 | 133,42 | 133,42 | 4.093 |
10 apr 2024 | 135,00 | 135,50 | 134,40 | 135,00 | 135,00 | 1.982 |
09 apr 2024 | 137,10 | 137,10 | 134,70 | 135,00 | 135,00 | 4.040 |
08 apr 2024 | 133,80 | 136,60 | 133,80 | 136,21 | 136,21 | 2.311 |
05 apr 2024 | 133,40 | 134,80 | 132,30 | 133,46 | 133,46 | 5.702 |
04 apr 2024 | 133,40 | 133,91 | 132,30 | 133,90 | 133,90 | 5.865 |
03 apr 2024 | 134,60 | 134,60 | 133,80 | 134,00 | 134,00 | 1.548 |
02 apr 2024 | 135,10 | 136,60 | 134,20 | 135,35 | 135,35 | 54.907 |
28 mar 2024 | 135,80 | 136,80 | 133,60 | 135,40 | 135,40 | 1.476 |
27 mar 2024 | 143,00 | 143,00 | 135,00 | 135,00 | 135,00 | 3.275 |
26 mar 2024 | 137,80 | 140,99 | 137,40 | 140,89 | 140,89 | 5.994 |
25 mar 2024 | 138,00 | 138,40 | 136,00 | 137,35 | 137,35 | 2.035 |
22 mar 2024 | 139,40 | 140,00 | 136,99 | 137,00 | 137,00 | 2.912 |
21 mar 2024 | 140,80 | 140,80 | 138,40 | 139,07 | 139,07 | 4.105 |
21 mar 2024 | 13 Dividendo |
20 mar 2024 | 152,80 | 153,80 | 152,00 | 153,00 | 140,00 | 9.002 |
19 mar 2024 | 154,80 | 154,80 | 153,00 | 153,79 | 140,72 | 91.753 |
18 mar 2024 | 153,20 | 154,20 | 152,80 | 152,80 | 139,82 | 2.129 |
15 mar 2024 | 155,60 | 156,20 | 152,40 | 153,80 | 140,73 | 966 |
14 mar 2024 | 156,20 | 156,60 | 154,80 | 155,10 | 141,92 | 2.555 |
13 mar 2024 | 154,20 | 155,19 | 153,20 | 155,18 | 142,00 | 2.588 |
12 mar 2024 | 152,80 | 154,80 | 151,24 | 154,80 | 141,65 | 4.126 |
11 mar 2024 | 151,80 | 152,21 | 150,80 | 152,20 | 139,27 | 13.875 |
08 mar 2024 | 153,60 | 154,60 | 152,80 | 153,20 | 140,18 | 10.493 |
07 mar 2024 | 155,20 | 155,40 | 153,19 | 154,16 | 141,06 | 23.881 |
06 mar 2024 | 156,20 | 157,20 | 155,39 | 155,39 | 142,19 | 1.284 |
05 mar 2024 | 156,60 | 156,80 | 154,60 | 155,80 | 142,56 | 1.980 |
04 mar 2024 | 156,60 | 157,80 | 156,60 | 156,60 | 143,29 | 2.652 |
01 mar 2024 | 155,00 | 156,21 | 155,00 | 156,20 | 142,93 | 4.030 |
29 feb 2024 | 152,60 | 154,60 | 152,60 | 154,00 | 140,92 | 47.061 |
28 feb 2024 | 152,60 | 153,80 | 152,60 | 153,60 | 140,55 | 3.151 |
27 feb 2024 | 151,00 | 152,21 | 150,60 | 152,20 | 139,27 | 1.909 |
26 feb 2024 | 150,80 | 151,21 | 150,40 | 151,10 | 138,26 | 12.485 |
23 feb 2024 | 149,40 | 150,60 | 148,00 | 150,41 | 137,63 | 1.983 |
22 feb 2024 | 153,20 | 153,60 | 150,80 | 151,41 | 138,54 | 5.321 |
21 feb 2024 | 152,20 | 153,40 | 151,60 | 152,40 | 139,45 | 9.501 |
20 feb 2024 | 151,20 | 152,80 | 150,80 | 152,30 | 139,36 | 3.997 |
19 feb 2024 | 152,00 | 153,40 | 151,59 | 151,59 | 138,71 | 2.013 |
16 feb 2024 | 151,00 | 151,62 | 150,60 | 151,62 | 138,73 | 4.618 |
15 feb 2024 | 149,00 | 150,41 | 148,80 | 150,41 | 137,63 | 4.395 |
14 feb 2024 | 149,60 | 150,01 | 149,20 | 150,01 | 137,27 | 2.266 |
13 feb 2024 | 149,00 | 150,01 | 148,80 | 150,01 | 137,26 | 2.757 |
12 feb 2024 | 144,80 | 147,62 | 144,60 | 147,62 | 135,08 | 4.496 |
09 feb 2024 | 141,80 | 145,00 | 141,80 | 142,99 | 130,84 | 6.222 |
08 feb 2024 | 145,00 | 145,00 | 142,80 | 144,01 | 131,78 | 9.140 |
07 feb 2024 | 146,20 | 148,00 | 143,60 | 146,02 | 133,61 | 8.241 |
06 feb 2024 | 139,20 | 139,80 | 138,20 | 138,86 | 127,06 | 3.303 |
05 feb 2024 | 139,80 | 140,00 | 137,19 | 137,19 | 125,53 | 12.119 |
02 feb 2024 | 139,80 | 140,20 | 139,40 | 139,77 | 127,89 | 5.985 |
01 feb 2024 | 139,00 | 140,80 | 138,20 | 139,59 | 127,73 | 11.807 |
31 gen 2024 | 141,80 | 142,00 | 139,41 | 141,40 | 129,39 | 8.167 |
30 gen 2024 | 140,80 | 141,20 | 140,40 | 140,60 | 128,65 | 7.128 |
29 gen 2024 | 141,60 | 141,60 | 140,20 | 140,20 | 128,29 | 1.378 |
26 gen 2024 | 141,00 | 143,40 | 141,00 | 141,60 | 129,57 | 16.682 |
25 gen 2024 | 136,80 | 143,41 | 136,80 | 137,40 | 125,73 | 2.956 |
24 gen 2024 | 135,80 | 137,80 | 135,20 | 135,80 | 124,26 | 3.301 |
23 gen 2024 | 134,80 | 135,40 | 134,40 | 134,60 | 123,16 | 2.233 |
22 gen 2024 | 134,20 | 135,40 | 134,20 | 135,20 | 123,71 | 764 |
19 gen 2024 | 134,20 | 134,80 | 133,00 | 134,60 | 123,16 | 1.854 |
18 gen 2024 | 132,80 | 135,20 | 132,80 | 133,60 | 122,25 | 3.222 |
17 gen 2024 | 131,20 | 133,00 | 130,80 | 132,60 | 121,33 | 3.942 |
16 gen 2024 | 134,40 | 135,80 | 132,20 | 135,80 | 124,26 | 1.303 |
15 gen 2024 | 136,40 | 136,80 | 135,40 | 135,80 | 124,26 | 4.836 |
12 gen 2024 | 136,00 | 136,80 | 134,80 | 135,63 | 124,10 | 3.307 |
11 gen 2024 | 134,20 | 135,20 | 133,40 | 134,60 | 123,16 | 2.086 |
10 gen 2024 | 133,00 | 133,80 | 132,80 | 133,28 | 121,96 | 2.023 |
09 gen 2024 | 132,80 | 133,60 | 132,20 | 133,41 | 122,07 | 2.180 |
08 gen 2024 | 135,20 | 135,40 | 133,60 | 134,40 | 122,98 | 3.565 |
05 gen 2024 | 134,00 | 134,99 | 133,80 | 134,76 | 123,31 | 1.557 |
04 gen 2024 | 131,80 | 133,80 | 131,20 | 133,40 | 122,07 | 6.916 |
03 gen 2024 | 131,00 | 132,00 | 131,00 | 132,00 | 120,78 | 286 |
02 gen 2024 | 131,80 | 132,80 | 131,00 | 131,80 | 120,60 | 2.180 |
29 dic 2023 | 130,40 | 130,40 | 130,00 | 130,20 | 119,14 | 2.077 |
28 dic 2023 | 131,00 | 131,00 | 130,40 | 130,72 | 119,62 | 6.265 |
27 dic 2023 | 129,00 | 130,80 | 129,00 | 130,41 | 119,33 | 2.398 |
22 dic 2023 | 129,60 | 129,80 | 128,80 | 129,00 | 118,04 | 2.358 |
21 dic 2023 | 129,40 | 129,60 | 127,60 | 128,40 | 117,49 | 6.974 |
20 dic 2023 | 130,00 | 130,40 | 129,00 | 130,00 | 118,95 | 3.191 |
19 dic 2023 | 129,20 | 130,20 | 129,20 | 129,60 | 118,59 | 4.376 |
18 dic 2023 | 128,40 | 130,80 | 128,20 | 128,20 | 117,31 | 6.086 |
15 dic 2023 | 128,60 | 129,20 | 127,80 | 129,00 | 118,04 | 42.780 |
14 dic 2023 | 128,00 | 128,20 | 126,20 | 127,70 | 116,85 | 5.461 |
13 dic 2023 | 127,60 | 128,00 | 126,80 | 127,21 | 116,40 | 1.961 |
12 dic 2023 | 128,00 | 128,20 | 127,59 | 127,59 | 116,75 | 1.429 |
*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...