Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 134,52 | 134,52 | 134,00 | 134,00 | 134,00 | 631 |
29 apr 2024 | 132,24 | 132,40 | 132,24 | 132,40 | 132,40 | 31 |
26 apr 2024 | 132,24 | 132,60 | 132,24 | 132,34 | 132,34 | 454 |
25 apr 2024 | 131,88 | 131,88 | 131,17 | 131,17 | 131,17 | 256 |
24 apr 2024 | 131,23 | 131,23 | 131,23 | 131,23 | 131,23 | 272 |
23 apr 2024 | 129,76 | 131,29 | 129,52 | 131,29 | 131,29 | 1.100 |
22 apr 2024 | 130,73 | 130,73 | 130,73 | 130,73 | 130,73 | 284 |
19 apr 2024 | 127,51 | 127,51 | 127,51 | 127,51 | 127,51 | 289 |
18 apr 2024 | 127,43 | 127,44 | 127,43 | 127,44 | 127,44 | 694 |
17 apr 2024 | 128,50 | 128,50 | 128,49 | 128,49 | 128,49 | 1.045 |
16 apr 2024 | 128,50 | 129,11 | 128,02 | 129,11 | 129,11 | 1.660 |
15 apr 2024 | 129,00 | 130,40 | 128,92 | 129,93 | 129,93 | 1.116 |
12 apr 2024 | 129,95 | 130,00 | 129,95 | 130,00 | 130,00 | 334 |
11 apr 2024 | 129,01 | 129,37 | 128,98 | 129,01 | 129,01 | 2.370 |
10 apr 2024 | 129,68 | 129,68 | 129,67 | 129,68 | 129,68 | 4.207 |
09 apr 2024 | 129,21 | 129,21 | 129,21 | 129,21 | 129,21 | 14 |
08 apr 2024 | 127,78 | 128,55 | 127,78 | 128,55 | 128,55 | 426 |
05 apr 2024 | 126,45 | 126,45 | 126,45 | 126,45 | 126,45 | 11 |
04 apr 2024 | 124,67 | 125,20 | 124,67 | 125,20 | 125,20 | 136 |
03 apr 2024 | 124,73 | 124,73 | 124,73 | 124,73 | 124,73 | 18 |
02 apr 2024 | 126,39 | 126,39 | 126,39 | 126,39 | 126,39 | 522 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 124,00 | 124,59 | 123,49 | 124,59 | 124,59 | 2.076 |
25 mar 2024 | 122,60 | 123,92 | 122,43 | 123,82 | 123,82 | 3.662 |
22 mar 2024 | 122,59 | 122,59 | 121,64 | 121,64 | 121,64 | 2.080 |
22 mar 2024 | 7.8 Dividendo |
21 mar 2024 | 130,59 | 130,60 | 129,19 | 130,14 | 122,34 | 3.406 |
20 mar 2024 | 129,40 | 130,19 | 129,40 | 130,19 | 122,39 | 3.656 |
19 mar 2024 | 128,69 | 128,69 | 128,40 | 128,40 | 120,70 | 2.914 |
18 mar 2024 | 129,66 | 129,66 | 128,40 | 129,12 | 121,38 | 7.085 |
15 mar 2024 | 126,00 | 135,01 | 126,00 | 127,19 | 119,56 | 816 |
14 mar 2024 | 125,80 | 126,01 | 125,40 | 126,01 | 118,46 | 328 |
13 mar 2024 | 125,60 | 126,00 | 125,20 | 125,40 | 117,88 | 6.496 |
12 mar 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 115,06 | 68 |
11 mar 2024 | 123,00 | 123,00 | 122,20 | 122,63 | 115,28 | 1.426 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 122,00 | 122,41 | 121,60 | 122,41 | 115,08 | 2.189 |
06 mar 2024 | 121,81 | 122,40 | 121,50 | 122,40 | 115,07 | 482 |
05 mar 2024 | 121,80 | 122,00 | 120,40 | 121,80 | 114,50 | 4.235 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 123,20 | 124,79 | 123,20 | 123,20 | 115,81 | 1.612 |
29 feb 2024 | 124,10 | 125,01 | 124,10 | 125,01 | 117,52 | 2.019 |
28 feb 2024 | 122,40 | 124,61 | 122,40 | 124,61 | 117,14 | 1.607 |
27 feb 2024 | 121,60 | 123,41 | 121,60 | 123,41 | 116,01 | 256 |
26 feb 2024 | 122,00 | 123,61 | 122,00 | 123,61 | 116,20 | 389 |
23 feb 2024 | 122,20 | 122,41 | 121,00 | 122,41 | 115,08 | 2.027 |
22 feb 2024 | 122,40 | 123,00 | 122,20 | 122,61 | 115,26 | 1.343 |
21 feb 2024 | 123,40 | 123,80 | 122,60 | 122,79 | 115,43 | 5.695 |
20 feb 2024 | 124,00 | 124,20 | 123,40 | 123,99 | 116,56 | 2.026 |
19 feb 2024 | 124,00 | 124,21 | 123,60 | 124,21 | 116,77 | 4.817 |
16 feb 2024 | 125,70 | 125,70 | 125,19 | 125,19 | 117,69 | 230 |
15 feb 2024 | 126,01 | 126,01 | 126,01 | 126,01 | 118,46 | 362 |
14 feb 2024 | 125,00 | 125,60 | 124,61 | 125,60 | 118,08 | 1.543 |
13 feb 2024 | 125,63 | 125,63 | 125,42 | 125,42 | 117,90 | 1.197 |
12 feb 2024 | 125,20 | 125,21 | 125,20 | 125,21 | 117,71 | 1.534 |
09 feb 2024 | 124,41 | 124,41 | 124,40 | 124,40 | 116,94 | 53 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 123,00 | 123,49 | 122,40 | 123,49 | 116,09 | 1.035 |
05 feb 2024 | 121,79 | 122,38 | 121,79 | 122,38 | 115,04 | 1.354 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 115,06 | 853 |
30 gen 2024 | 123,40 | 123,80 | 123,40 | 123,40 | 116,00 | 726 |
29 gen 2024 | 124,20 | 124,80 | 124,20 | 124,60 | 117,13 | 481 |
26 gen 2024 | 124,40 | 124,61 | 124,40 | 124,61 | 117,14 | 365 |
25 gen 2024 | 123,40 | 123,40 | 122,81 | 122,81 | 115,45 | 3.137 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 122,80 | 123,20 | 122,09 | 122,39 | 115,06 | 2.209 |
19 gen 2024 | 123,40 | 123,40 | 122,61 | 123,01 | 115,64 | 429 |
18 gen 2024 | 124,00 | 124,00 | 122,40 | 122,80 | 115,44 | 1.090 |
17 gen 2024 | 123,40 | 123,60 | 122,40 | 122,40 | 115,06 | 150 |
16 gen 2024 | 124,80 | 124,80 | 123,80 | 123,80 | 116,38 | 3.522 |
15 gen 2024 | 126,80 | 126,80 | 125,20 | 126,21 | 118,65 | 455 |
12 gen 2024 | 127,20 | 127,60 | 126,20 | 126,60 | 119,01 | 1.698 |
11 gen 2024 | 128,00 | 128,20 | 126,39 | 127,52 | 119,88 | 1.588 |
10 gen 2024 | 128,00 | 128,20 | 127,39 | 127,40 | 119,76 | 529 |
09 gen 2024 | 127,60 | 128,20 | 127,60 | 128,19 | 120,51 | 2.593 |
08 gen 2024 | 127,80 | 127,80 | 127,79 | 127,80 | 120,14 | 1.393 |
05 gen 2024 | 128,00 | 128,20 | 127,79 | 127,79 | 120,13 | 1.631 |
04 gen 2024 | 131,60 | 131,60 | 130,39 | 131,26 | 123,39 | 843 |
03 gen 2024 | 131,00 | 131,07 | 130,59 | 131,07 | 123,22 | 1.150 |
02 gen 2024 | 132,60 | 132,60 | 129,80 | 129,99 | 122,20 | 1.875 |
29 dic 2023 | 132,60 | 132,60 | 132,60 | 132,60 | 124,65 | 142 |
28 dic 2023 | 132,00 | 132,20 | 132,00 | 132,20 | 124,28 | 730 |
27 dic 2023 | 131,40 | 132,00 | 131,40 | 131,81 | 123,91 | 262 |
22 dic 2023 | 132,20 | 133,60 | 132,20 | 133,20 | 125,22 | 1.421 |
21 dic 2023 | 130,81 | 130,81 | 129,99 | 130,80 | 122,96 | 3.772 |
20 dic 2023 | 130,60 | 131,01 | 130,00 | 131,00 | 123,15 | 3.309 |
19 dic 2023 | 131,00 | 131,00 | 129,80 | 129,80 | 122,02 | 4.330 |
18 dic 2023 | 131,40 | 131,40 | 129,40 | 130,00 | 122,21 | 822 |
15 dic 2023 | 130,60 | 131,41 | 128,20 | 131,41 | 123,54 | 396 |
14 dic 2023 | 132,20 | 132,20 | 129,19 | 129,19 | 121,45 | 1.013 |
13 dic 2023 | 129,00 | 129,40 | 128,00 | 128,00 | 120,33 | 271 |
12 dic 2023 | 129,40 | 129,80 | 129,20 | 129,20 | 121,46 | 3.158 |
11 dic 2023 | 127,80 | 127,80 | 127,80 | 127,80 | 120,14 | 210 |
08 dic 2023 | 125,80 | 128,00 | 125,80 | 127,33 | 119,70 | 4.005 |
07 dic 2023 | - | - | - | - | - | - |
*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...