Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 109,00 | 109,60 | 108,20 | 109,00 | 109,00 | 755 |
25 apr 2024 | 109,40 | 109,40 | 106,80 | 106,80 | 106,80 | 499 |
24 apr 2024 | 108,80 | 109,00 | 108,39 | 108,40 | 108,40 | 588 |
23 apr 2024 | 107,00 | 107,80 | 107,00 | 107,40 | 107,40 | 1.174 |
22 apr 2024 | 105,00 | 108,00 | 104,60 | 106,60 | 106,60 | 3.781 |
19 apr 2024 | 105,00 | 105,60 | 105,00 | 105,20 | 105,20 | 1.400 |
18 apr 2024 | 108,40 | 108,60 | 106,01 | 108,60 | 108,60 | 4.045 |
18 apr 2024 | 3.5 Dividendo |
17 apr 2024 | 112,80 | 112,80 | 112,20 | 112,20 | 108,70 | 180 |
16 apr 2024 | 111,80 | 112,20 | 111,20 | 111,20 | 107,73 | 1.037 |
15 apr 2024 | 114,00 | 115,60 | 114,00 | 114,37 | 110,80 | 487 |
12 apr 2024 | 116,40 | 117,00 | 113,80 | 113,80 | 110,25 | 786 |
11 apr 2024 | 114,60 | 115,20 | 113,80 | 114,00 | 110,44 | 3.030 |
10 apr 2024 | 116,40 | 116,40 | 115,00 | 115,00 | 111,41 | 140 |
09 apr 2024 | 115,80 | 116,40 | 115,80 | 115,80 | 112,19 | 953 |
08 apr 2024 | 116,80 | 117,20 | 116,60 | 116,60 | 112,96 | 1.058 |
05 apr 2024 | 115,20 | 116,00 | 115,20 | 116,00 | 112,38 | 261 |
04 apr 2024 | 116,20 | 118,00 | 116,20 | 117,40 | 113,74 | 371 |
03 apr 2024 | 116,40 | 116,40 | 116,00 | 116,00 | 112,38 | 280 |
02 apr 2024 | 118,00 | 118,00 | 116,80 | 117,20 | 113,54 | 377 |
28 mar 2024 | 116,60 | 117,40 | 116,60 | 117,40 | 113,74 | 688 |
27 mar 2024 | 117,00 | 117,00 | 116,40 | 117,00 | 113,35 | 255 |
26 mar 2024 | 114,80 | 115,60 | 114,80 | 115,60 | 111,99 | 115 |
25 mar 2024 | 113,60 | 114,40 | 113,59 | 113,60 | 110,06 | 298 |
22 mar 2024 | 113,80 | 113,81 | 113,80 | 113,80 | 110,25 | 558 |
21 mar 2024 | 112,00 | 112,80 | 112,00 | 112,23 | 108,72 | 1.696 |
20 mar 2024 | 111,20 | 111,22 | 111,20 | 111,22 | 107,75 | 218 |
19 mar 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 107,34 | 38 |
18 mar 2024 | 111,40 | 111,40 | 110,00 | 111,40 | 107,92 | 447 |
15 mar 2024 | 112,20 | 112,80 | 111,80 | 112,44 | 108,93 | 1.039 |
14 mar 2024 | 113,20 | 113,20 | 112,00 | 112,00 | 108,51 | 972 |
13 mar 2024 | 110,80 | 111,40 | 110,43 | 110,80 | 107,34 | 1.351 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 108,40 | 109,20 | 108,40 | 108,40 | 105,02 | 422 |
08 mar 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 107,92 | 50 |
07 mar 2024 | 110,20 | 111,20 | 110,20 | 111,00 | 107,54 | 963 |
06 mar 2024 | 109,40 | 109,40 | 109,40 | 109,40 | 105,99 | 32 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 111,20 | 111,20 | 111,00 | 111,00 | 107,54 | 436 |
01 mar 2024 | 113,20 | 113,80 | 113,20 | 113,60 | 110,06 | 103 |
29 feb 2024 | 112,60 | 115,00 | 112,00 | 115,00 | 111,41 | 799 |
28 feb 2024 | 111,41 | 111,41 | 111,40 | 111,40 | 107,92 | 229 |
27 feb 2024 | 111,20 | 111,40 | 111,20 | 111,40 | 107,92 | 115 |
26 feb 2024 | 112,60 | 112,60 | 112,20 | 112,20 | 108,70 | 589 |
23 feb 2024 | 108,80 | 109,81 | 108,80 | 109,80 | 106,37 | 572 |
22 feb 2024 | 108,39 | 108,80 | 108,39 | 108,40 | 105,02 | 359 |
21 feb 2024 | 108,80 | 109,40 | 108,80 | 108,80 | 105,41 | 526 |
20 feb 2024 | 110,00 | 110,00 | 109,60 | 109,60 | 106,18 | 71 |
19 feb 2024 | 110,20 | 110,60 | 110,20 | 110,60 | 107,15 | 793 |
16 feb 2024 | 109,60 | 110,00 | 109,60 | 110,00 | 106,57 | 1.259 |
15 feb 2024 | 108,80 | 108,80 | 108,40 | 108,40 | 105,02 | 236 |
14 feb 2024 | 106,40 | 106,40 | 106,40 | 106,40 | 103,08 | 12 |
13 feb 2024 | 106,80 | 106,80 | 105,59 | 105,60 | 102,31 | 455 |
12 feb 2024 | 106,20 | 108,20 | 106,20 | 108,20 | 104,82 | 589 |
09 feb 2024 | 109,30 | 109,30 | 109,30 | 109,30 | 105,89 | 147 |
08 feb 2024 | 108,60 | 112,40 | 108,60 | 112,40 | 108,89 | 976 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 106,60 | 107,60 | 106,60 | 107,60 | 104,24 | 838 |
05 feb 2024 | 106,99 | 107,00 | 106,99 | 107,00 | 103,66 | 24 |
02 feb 2024 | 111,00 | 111,00 | 110,20 | 110,20 | 106,76 | 131 |
01 feb 2024 | 111,20 | 111,20 | 111,20 | 111,20 | 107,73 | 237 |
31 gen 2024 | 111,20 | 112,50 | 111,00 | 112,40 | 108,89 | 1.564 |
30 gen 2024 | 110,00 | 111,20 | 110,00 | 110,00 | 106,57 | 949 |
29 gen 2024 | 109,60 | 109,80 | 108,20 | 108,20 | 104,83 | 438 |
26 gen 2024 | 107,80 | 108,61 | 107,80 | 108,60 | 105,21 | 141 |
25 gen 2024 | 105,60 | 108,61 | 105,40 | 105,60 | 102,31 | 970 |
24 gen 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 101,72 | 882 |
23 gen 2024 | 103,60 | 104,00 | 103,60 | 104,00 | 100,76 | 185 |
22 gen 2024 | 102,39 | 102,39 | 101,00 | 101,00 | 97,85 | 270 |
19 gen 2024 | 101,00 | 101,00 | 100,59 | 100,80 | 97,66 | 335 |
18 gen 2024 | 102,20 | 102,20 | 101,40 | 101,81 | 98,63 | 315 |
17 gen 2024 | 102,00 | 102,00 | 101,89 | 101,98 | 98,80 | 233 |
16 gen 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 99,40 | 78 |
15 gen 2024 | 104,40 | 104,60 | 104,19 | 104,21 | 100,96 | 840 |
12 gen 2024 | 105,40 | 105,40 | 105,07 | 105,07 | 101,79 | 620 |
11 gen 2024 | 106,20 | 106,20 | 104,19 | 104,20 | 100,95 | 412 |
10 gen 2024 | 106,20 | 106,40 | 104,99 | 104,99 | 101,72 | 825 |
09 gen 2024 | 105,20 | 106,21 | 105,20 | 106,19 | 102,88 | 569 |
08 gen 2024 | 105,60 | 106,19 | 105,60 | 105,60 | 102,31 | 620 |
05 gen 2024 | 105,80 | 106,04 | 105,60 | 105,60 | 102,31 | 448 |
04 gen 2024 | 107,60 | 108,00 | 106,70 | 107,80 | 104,44 | 1.093 |
03 gen 2024 | 106,80 | 106,80 | 106,80 | 106,80 | 103,47 | 126 |
02 gen 2024 | 108,00 | 109,60 | 107,80 | 108,52 | 105,13 | 1.607 |
29 dic 2023 | 106,90 | 106,90 | 106,90 | 106,90 | 103,57 | 40 |
28 dic 2023 | 104,60 | 104,80 | 104,60 | 104,80 | 101,53 | 115 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 103,80 | 103,80 | 103,36 | 103,36 | 100,14 | 208 |
20 dic 2023 | 104,40 | 104,40 | 103,81 | 104,40 | 101,14 | 401 |
19 dic 2023 | 104,20 | 104,40 | 104,00 | 104,00 | 100,76 | 376 |
18 dic 2023 | 103,40 | 104,01 | 103,40 | 104,00 | 100,76 | 599 |
15 dic 2023 | 105,40 | 105,40 | 104,40 | 104,73 | 101,46 | 328 |
14 dic 2023 | 105,00 | 105,00 | 104,39 | 104,40 | 101,14 | 1.551 |
13 dic 2023 | 102,40 | 102,40 | 102,00 | 102,00 | 98,82 | 120 |
12 dic 2023 | 101,00 | 101,41 | 101,00 | 101,41 | 98,24 | 175 |
11 dic 2023 | 104,00 | 104,60 | 103,80 | 103,80 | 100,56 | 194 |
08 dic 2023 | 101,60 | 101,60 | 101,00 | 101,00 | 97,85 | 128 |
07 dic 2023 | 99,90 | 101,20 | 99,90 | 100,99 | 97,84 | 452 |
06 dic 2023 | 100,20 | 101,80 | 100,20 | 101,80 | 98,62 | 590 |
05 dic 2023 | 98,90 | 99,01 | 98,90 | 99,01 | 95,92 | 644 |
*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...