Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 136,50 | 138,40 | 136,60 | 137,20 | 137,20 | 3.204 |
27 mar 2024 | 137,65 | 139,00 | 136,09 | 136,10 | 136,10 | 4.380 |
26 mar 2024 | 136,40 | 137,50 | 136,50 | 136,76 | 136,76 | 3.621 |
25 mar 2024 | 137,85 | 138,30 | 135,93 | 136,05 | 136,05 | 4.262 |
22 mar 2024 | 136,60 | 138,20 | 137,00 | 137,70 | 137,70 | 45.738 |
21 mar 2024 | 137,25 | 138,80 | 136,40 | 137,69 | 137,69 | 5.716 |
20 mar 2024 | 134,00 | 135,80 | 133,90 | 135,51 | 135,51 | 18.727 |
19 mar 2024 | 134,80 | 135,30 | 134,10 | 134,96 | 134,96 | 9.887 |
18 mar 2024 | 134,70 | 136,70 | 134,11 | 134,11 | 134,11 | 2.873 |
15 mar 2024 | 133,55 | 136,10 | 133,10 | 134,39 | 134,39 | 2.246 |
14 mar 2024 | 133,15 | 134,90 | 133,09 | 133,64 | 133,64 | 411 |
13 mar 2024 | 134,30 | 134,70 | 131,50 | 133,64 | 133,64 | 28.695 |
12 mar 2024 | 132,70 | 133,90 | 133,00 | 133,90 | 133,90 | 543 |
11 mar 2024 | 130,80 | 132,90 | 130,30 | 131,78 | 131,78 | 23.133 |
08 mar 2024 | 130,70 | 132,00 | 130,30 | 130,90 | 130,90 | 21.452 |
07 mar 2024 | 129,85 | 131,90 | 129,60 | 131,34 | 131,34 | 3.108 |
06 mar 2024 | 129,25 | 131,70 | 130,20 | 130,51 | 130,51 | 5.711 |
05 mar 2024 | 131,45 | 132,00 | 129,41 | 130,78 | 130,78 | 2.160 |
04 mar 2024 | 133,55 | 133,18 | 131,30 | 133,18 | 133,18 | 659 |
01 mar 2024 | 133,65 | 133,80 | 132,40 | 133,02 | 133,02 | 3.170 |
29 feb 2024 | 131,05 | 133,20 | 130,50 | 132,89 | 132,89 | 4.385 |
28 feb 2024 | 131,15 | 130,66 | 129,30 | 130,66 | 130,66 | 3.029 |
27 feb 2024 | 130,50 | 131,10 | 129,30 | 130,99 | 130,99 | 8.172 |
26 feb 2024 | 126,70 | 131,40 | 126,70 | 130,23 | 130,23 | 6.250 |
23 feb 2024 | 119,05 | 121,89 | 119,50 | 120,78 | 120,78 | 3.159 |
22 feb 2024 | 118,70 | 119,30 | 118,10 | 118,81 | 118,81 | 3.541 |
21 feb 2024 | 117,85 | 118,20 | 117,60 | 117,89 | 117,89 | 2.115 |
20 feb 2024 | 117,05 | 118,10 | 116,00 | 117,81 | 117,81 | 4.562 |
19 feb 2024 | 117,15 | 117,40 | 116,60 | 116,98 | 116,98 | 2.341 |
16 feb 2024 | 116,80 | 118,20 | 116,50 | 117,66 | 117,66 | 3.463 |
15 feb 2024 | 114,00 | 116,40 | 113,90 | 116,39 | 116,39 | 19.179 |
14 feb 2024 | 114,80 | 115,10 | 114,05 | 114,96 | 114,96 | 4.139 |
13 feb 2024 | 117,15 | 117,40 | 114,80 | 115,15 | 115,15 | 15.838 |
12 feb 2024 | 117,85 | 118,80 | 117,50 | 118,19 | 118,19 | 2.514 |
09 feb 2024 | 117,45 | 119,00 | 117,30 | 117,85 | 117,85 | 5.492 |
08 feb 2024 | 115,75 | 117,40 | 115,10 | 115,90 | 115,90 | 8.715 |
07 feb 2024 | 115,45 | 116,20 | 110,40 | 113,00 | 113,00 | 10.067 |
06 feb 2024 | 120,60 | 122,09 | 120,20 | 120,72 | 120,72 | 1.431 |
05 feb 2024 | 123,35 | 123,30 | 120,89 | 121,59 | 121,59 | 2.782 |
02 feb 2024 | 123,25 | 123,30 | 121,60 | 122,55 | 122,55 | 2.402 |
01 feb 2024 | 124,30 | 124,00 | 121,10 | 122,31 | 122,31 | 4.801 |
31 gen 2024 | 127,05 | 127,20 | 126,39 | 126,91 | 126,91 | 606 |
30 gen 2024 | 125,45 | 126,50 | 125,49 | 126,32 | 126,32 | 2.366 |
29 gen 2024 | 125,75 | 125,30 | 123,60 | 124,09 | 124,09 | 2.798 |
26 gen 2024 | 124,70 | 125,59 | 123,80 | 125,27 | 125,27 | 2.580 |
25 gen 2024 | 123,25 | 124,89 | 122,90 | 124,45 | 124,45 | 4.654 |
24 gen 2024 | 122,20 | 123,50 | 122,59 | 123,05 | 123,05 | 1.582 |
23 gen 2024 | 122,50 | 123,10 | 121,70 | 122,83 | 122,83 | 1.711 |
22 gen 2024 | 121,45 | 122,60 | 121,00 | 121,60 | 121,60 | 1.243 |
19 gen 2024 | 123,15 | 122,20 | 121,40 | 121,76 | 121,76 | 1.811 |
18 gen 2024 | 123,55 | 122,90 | 121,50 | 122,24 | 122,24 | 2.661 |
17 gen 2024 | 123,25 | 122,90 | 120,40 | 120,74 | 120,74 | 8.453 |
16 gen 2024 | 126,00 | 126,00 | 124,00 | 124,50 | 124,50 | 4.265 |
15 gen 2024 | 128,40 | 127,90 | 125,89 | 126,55 | 126,55 | 6.648 |
12 gen 2024 | 125,55 | 128,20 | 125,11 | 127,16 | 127,16 | 9.015 |
11 gen 2024 | 129,25 | 126,80 | 125,09 | 125,49 | 125,49 | 3.385 |
10 gen 2024 | 127,85 | 128,00 | 125,80 | 126,51 | 126,51 | 1.338 |
09 gen 2024 | 129,55 | 129,70 | 127,40 | 127,45 | 127,45 | 2.803 |
08 gen 2024 | 128,00 | 129,31 | 125,60 | 128,22 | 128,22 | 10.625 |
08 gen 2024 | 2.2 Dividendo |
05 gen 2024 | 131,85 | 131,71 | 128,71 | 131,71 | 129,51 | 5.820 |
04 gen 2024 | 129,85 | 131,70 | 130,60 | 131,53 | 129,33 | 1.102 |
03 gen 2024 | 134,10 | 132,20 | 129,60 | 130,07 | 127,90 | 3.582 |
02 gen 2024 | 134,80 | 134,50 | 132,60 | 132,97 | 130,75 | 8.915 |
29 dic 2023 | 134,80 | 135,10 | 134,10 | 134,39 | 132,14 | 2.775 |
28 dic 2023 | 133,25 | 134,80 | 133,30 | 134,32 | 132,08 | 5.612 |
27 dic 2023 | 132,80 | 134,00 | 132,80 | 133,20 | 130,98 | 2.213 |
22 dic 2023 | 131,25 | 132,43 | 130,60 | 130,97 | 128,78 | 2.464 |
21 dic 2023 | 132,00 | 131,60 | 130,10 | 131,19 | 129,00 | 1.657 |
20 dic 2023 | 132,70 | 133,80 | 132,40 | 133,00 | 130,78 | 6.259 |
19 dic 2023 | 132,00 | 133,10 | 131,80 | 132,41 | 130,20 | 13.687 |
18 dic 2023 | 130,90 | 131,75 | 130,10 | 130,41 | 128,23 | 3.797 |
15 dic 2023 | 128,10 | 131,30 | 127,80 | 130,89 | 128,71 | 10.626 |
14 dic 2023 | 125,45 | 129,30 | 125,30 | 127,26 | 125,14 | 9.470 |
13 dic 2023 | 121,35 | 122,60 | 120,00 | 120,31 | 118,30 | 8.838 |
12 dic 2023 | 120,70 | 121,80 | 120,20 | 121,43 | 119,41 | 4.368 |
11 dic 2023 | 119,45 | 121,80 | 119,00 | 119,83 | 117,83 | 7.077 |
08 dic 2023 | 118,40 | 119,60 | 118,30 | 118,69 | 116,71 | 5.089 |
07 dic 2023 | 118,00 | 118,50 | 117,10 | 117,36 | 115,40 | 4.974 |
06 dic 2023 | 117,05 | 118,40 | 116,80 | 117,44 | 115,48 | 11.216 |
05 dic 2023 | 114,20 | 116,60 | 114,30 | 116,59 | 114,64 | 2.617 |
04 dic 2023 | 115,15 | 116,90 | 114,30 | 114,81 | 112,89 | 6.063 |
01 dic 2023 | 113,65 | 114,80 | 113,40 | 114,08 | 112,18 | 2.981 |
30 nov 2023 | 113,55 | 114,30 | 112,20 | 112,74 | 110,86 | 2.506 |
29 nov 2023 | 112,50 | 114,50 | 112,60 | 113,73 | 111,83 | 17.701 |
28 nov 2023 | 112,40 | 112,09 | 110,40 | 111,45 | 109,59 | 2.335 |
27 nov 2023 | 111,85 | 112,80 | 111,90 | 112,40 | 110,52 | 6.182 |
24 nov 2023 | 111,65 | 112,60 | 111,40 | 111,68 | 109,82 | 1.729 |
23 nov 2023 | 111,35 | 111,90 | 111,40 | 111,50 | 109,64 | 1.794 |
22 nov 2023 | 111,35 | 111,50 | 110,30 | 111,20 | 109,34 | 4.103 |
21 nov 2023 | 110,90 | 112,40 | 109,90 | 110,50 | 108,65 | 2.228 |
20 nov 2023 | 110,10 | 110,79 | 109,60 | 110,53 | 108,68 | 1.735 |
17 nov 2023 | 110,70 | 110,30 | 109,69 | 109,89 | 108,06 | 2.803 |
16 nov 2023 | 110,90 | 111,00 | 108,20 | 109,59 | 107,76 | 10.490 |
15 nov 2023 | 109,85 | 111,90 | 110,20 | 110,80 | 108,95 | 5.803 |
14 nov 2023 | 107,15 | 110,30 | 106,80 | 107,25 | 105,46 | 11.120 |
13 nov 2023 | 107,65 | 108,10 | 106,50 | 106,80 | 105,02 | 634 |
10 nov 2023 | 108,30 | 108,60 | 106,60 | 108,30 | 106,49 | 4.024 |
09 nov 2023 | 106,50 | 109,50 | 106,00 | 109,24 | 107,42 | 6.106 |
08 nov 2023 | 104,97 | 107,50 | 104,50 | 106,00 | 104,23 | 8.295 |
*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...