Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 143,60 | 144,00 | 143,60 | 144,00 | 144,00 | 603 |
07 mag 2024 | 140,10 | 143,00 | 141,00 | 142,80 | 142,80 | 339 |
03 mag 2024 | 137,85 | 139,10 | 137,95 | 137,85 | 137,85 | 96.251 |
02 mag 2024 | 139,25 | 137,85 | 137,85 | 137,75 | 137,75 | 989 |
01 mag 2024 | 133,85 | 133,85 | 133,85 | 133,85 | 133,85 | - |
30 apr 2024 | 136,30 | 139,70 | 136,20 | 133,85 | 133,85 | 1.836 |
29 apr 2024 | 134,20 | 136,00 | 134,10 | 133,85 | 133,85 | 1.341 |
26 apr 2024 | 127,55 | 134,19 | 129,90 | 133,55 | 133,55 | 7.147 |
25 apr 2024 | 128,40 | 134,40 | 127,80 | 128,10 | 128,10 | 6.886 |
25 apr 2024 | 1.65 Dividendo |
24 apr 2024 | 122,60 | 130,21 | 122,70 | 128,00 | 126,35 | 6.183 |
23 apr 2024 | 126,00 | 126,70 | 125,30 | 126,50 | 124,87 | 7.468 |
22 apr 2024 | 123,85 | 127,10 | 123,70 | 126,90 | 125,26 | 6.207 |
19 apr 2024 | 124,50 | 124,00 | 122,80 | 123,85 | 122,25 | 5.226 |
18 apr 2024 | 124,30 | 125,40 | 123,90 | 124,30 | 122,70 | 7.108 |
17 apr 2024 | 122,50 | 125,10 | 122,40 | 124,90 | 123,29 | 5.741 |
16 apr 2024 | 126,20 | 126,40 | 122,40 | 123,85 | 122,25 | 12.212 |
15 apr 2024 | 129,75 | 132,00 | 129,90 | 131,05 | 129,36 | 5.579 |
12 apr 2024 | 130,60 | 132,60 | 129,90 | 130,20 | 128,52 | 7.413 |
11 apr 2024 | 131,55 | 132,40 | 129,90 | 131,65 | 129,95 | 6.524 |
10 apr 2024 | 131,65 | 133,50 | 131,20 | 131,75 | 130,05 | 7.098 |
09 apr 2024 | 132,80 | 132,90 | 130,80 | 131,75 | 130,05 | 5.274 |
08 apr 2024 | 132,40 | 133,50 | 132,80 | 132,60 | 130,89 | 43.416 |
05 apr 2024 | 135,45 | 135,00 | 132,70 | 134,20 | 132,47 | 24.872 |
04 apr 2024 | 136,20 | 137,70 | 136,00 | 135,85 | 134,10 | 27.050 |
03 apr 2024 | 136,80 | 138,00 | 135,30 | 135,45 | 133,70 | 5.802 |
02 apr 2024 | 137,45 | 137,20 | 135,70 | 137,45 | 135,68 | 4.953 |
28 mar 2024 | 136,50 | 138,40 | 136,60 | 138,10 | 136,32 | 3.204 |
27 mar 2024 | 137,65 | 139,00 | 136,09 | 138,10 | 136,32 | 4.380 |
26 mar 2024 | 136,40 | 137,50 | 136,50 | 136,60 | 134,84 | 3.621 |
25 mar 2024 | 137,85 | 138,30 | 135,93 | 138,30 | 136,52 | 4.262 |
22 mar 2024 | 136,60 | 138,20 | 137,00 | 137,35 | 135,58 | 45.738 |
21 mar 2024 | 137,25 | 138,80 | 136,40 | 139,05 | 137,26 | 5.716 |
20 mar 2024 | 134,00 | 135,80 | 133,90 | 134,20 | 132,47 | 18.727 |
19 mar 2024 | 134,80 | 135,30 | 134,10 | 134,90 | 133,16 | 9.887 |
18 mar 2024 | 134,70 | 136,70 | 134,11 | 135,65 | 133,90 | 2.873 |
15 mar 2024 | 133,55 | 136,10 | 133,10 | 136,10 | 134,35 | 3.197 |
14 mar 2024 | 133,15 | 134,90 | 133,09 | 135,35 | 133,61 | 411 |
13 mar 2024 | 134,30 | 134,70 | 131,50 | 134,10 | 132,37 | 28.695 |
12 mar 2024 | 132,70 | 133,91 | 132,31 | 132,90 | 131,19 | 1.148 |
11 mar 2024 | 130,80 | 132,90 | 130,30 | 133,25 | 131,53 | 23.133 |
08 mar 2024 | 130,70 | 132,00 | 130,30 | 131,15 | 129,46 | 22.525 |
07 mar 2024 | 129,85 | 131,90 | 129,60 | 129,65 | 127,98 | 3.108 |
06 mar 2024 | 129,25 | 131,70 | 130,20 | 129,75 | 128,08 | 5.711 |
05 mar 2024 | 131,45 | 132,00 | 129,41 | 131,05 | 129,36 | 2.160 |
04 mar 2024 | 133,55 | 133,18 | 131,30 | 133,25 | 131,53 | 659 |
01 mar 2024 | 133,65 | 133,80 | 132,40 | 133,25 | 131,53 | 3.170 |
29 feb 2024 | 131,05 | 133,20 | 130,50 | 131,05 | 129,36 | 4.385 |
28 feb 2024 | 131,15 | 130,66 | 129,30 | 130,30 | 128,62 | 3.029 |
27 feb 2024 | 130,50 | 131,10 | 129,30 | 130,40 | 128,72 | 8.172 |
26 feb 2024 | 126,70 | 131,40 | 126,70 | 130,20 | 128,52 | 6.250 |
23 feb 2024 | 119,05 | 121,89 | 119,50 | 121,55 | 119,98 | 3.159 |
22 feb 2024 | 118,70 | 119,30 | 118,10 | 119,15 | 117,61 | 3.541 |
21 feb 2024 | 117,85 | 118,20 | 117,60 | 118,10 | 116,58 | 2.115 |
20 feb 2024 | 117,05 | 118,10 | 116,00 | 117,05 | 115,54 | 4.562 |
19 feb 2024 | 117,15 | 117,40 | 116,60 | 117,45 | 115,94 | 2.341 |
16 feb 2024 | 116,80 | 118,20 | 116,50 | 116,90 | 115,39 | 3.463 |
15 feb 2024 | 114,00 | 116,40 | 113,90 | 115,85 | 114,36 | 19.179 |
14 feb 2024 | 114,80 | 115,10 | 114,05 | 114,70 | 113,22 | 4.139 |
13 feb 2024 | 117,15 | 117,40 | 114,80 | 114,30 | 112,83 | 15.838 |
12 feb 2024 | 117,85 | 118,80 | 117,50 | 116,80 | 115,29 | 2.514 |
09 feb 2024 | 117,45 | 119,00 | 117,30 | 118,10 | 116,58 | 5.492 |
08 feb 2024 | 115,75 | 117,40 | 115,10 | 117,35 | 115,84 | 8.715 |
07 feb 2024 | 115,45 | 116,20 | 110,40 | 114,40 | 112,93 | 15.215 |
06 feb 2024 | 120,60 | 122,09 | 120,20 | 120,70 | 119,14 | 1.431 |
05 feb 2024 | 123,35 | 123,30 | 120,89 | 123,05 | 121,46 | 2.782 |
02 feb 2024 | 123,25 | 123,30 | 121,60 | 123,35 | 121,76 | 3.757 |
01 feb 2024 | 124,30 | 124,00 | 121,10 | 122,00 | 120,43 | 6.650 |
31 gen 2024 | 127,05 | 127,20 | 126,39 | 125,85 | 124,23 | 606 |
30 gen 2024 | 125,45 | 126,50 | 125,49 | 125,65 | 124,03 | 2.366 |
29 gen 2024 | 125,75 | 125,30 | 123,60 | 124,90 | 123,29 | 2.798 |
26 gen 2024 | 124,70 | 125,59 | 123,80 | 124,40 | 122,80 | 2.580 |
25 gen 2024 | 123,25 | 124,89 | 122,90 | 122,80 | 121,22 | 4.654 |
24 gen 2024 | 122,20 | 123,50 | 122,59 | 123,25 | 121,66 | 1.582 |
23 gen 2024 | 122,50 | 123,10 | 121,70 | 122,50 | 120,92 | 1.711 |
22 gen 2024 | 121,45 | 122,60 | 121,00 | 122,50 | 120,92 | 1.243 |
19 gen 2024 | 123,15 | 122,20 | 121,40 | 122,90 | 121,32 | 1.811 |
18 gen 2024 | 123,55 | 122,90 | 121,50 | 122,30 | 120,72 | 2.661 |
17 gen 2024 | 123,25 | 122,90 | 120,40 | 122,00 | 120,43 | 8.453 |
16 gen 2024 | 126,00 | 126,00 | 124,00 | 125,45 | 123,83 | 4.265 |
15 gen 2024 | 127,00 | 127,90 | 125,89 | 125,85 | 124,23 | 6.648 |
12 gen 2024 | 125,55 | 128,20 | 125,11 | 127,05 | 125,41 | 9.015 |
11 gen 2024 | 129,25 | 126,80 | 125,09 | 126,10 | 124,47 | 3.385 |
10 gen 2024 | 127,85 | 128,00 | 125,80 | 127,85 | 126,20 | 1.338 |
09 gen 2024 | 129,55 | 129,70 | 127,40 | 129,05 | 127,39 | 2.803 |
08 gen 2024 | 128,00 | 129,31 | 125,60 | 128,20 | 126,55 | 10.625 |
08 gen 2024 | 2.2 Dividendo |
05 gen 2024 | 131,85 | 131,71 | 128,71 | 130,80 | 126,94 | 5.820 |
04 gen 2024 | 129,85 | 131,70 | 130,60 | 130,80 | 126,94 | 1.102 |
03 gen 2024 | 134,10 | 132,20 | 129,60 | 130,10 | 126,26 | 3.582 |
02 gen 2024 | 134,80 | 134,50 | 132,60 | 132,30 | 128,40 | 8.915 |
29 dic 2023 | 134,80 | 135,10 | 134,10 | 134,20 | 130,24 | 2.775 |
28 dic 2023 | 133,25 | 134,80 | 133,30 | 133,05 | 129,13 | 5.612 |
27 dic 2023 | 132,80 | 134,00 | 132,80 | 133,35 | 129,42 | 2.547 |
22 dic 2023 | 131,25 | 132,43 | 130,60 | 130,80 | 126,94 | 2.464 |
21 dic 2023 | 132,00 | 131,60 | 130,10 | 131,55 | 127,67 | 1.657 |
20 dic 2023 | 132,70 | 133,80 | 132,40 | 133,05 | 129,13 | 6.259 |
19 dic 2023 | 132,00 | 133,10 | 131,80 | 132,50 | 128,59 | 13.687 |
18 dic 2023 | 130,90 | 131,75 | 130,10 | 130,50 | 126,65 | 3.797 |
15 dic 2023 | 128,10 | 131,30 | 127,80 | 131,05 | 127,18 | 10.626 |
*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...