Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 132,40 | 133,60 | 132,40 | 133,60 | 133,60 | 302 |
17 giu 2024 | 132,90 | 135,30 | 133,80 | 134,05 | 134,05 | 165 |
14 giu 2024 | 135,05 | 134,50 | 133,70 | 134,45 | 134,45 | 114 |
13 giu 2024 | 134,05 | 135,80 | 134,60 | 134,75 | 134,75 | 426 |
12 giu 2024 | 132,90 | 137,00 | 130,90 | 136,40 | 136,40 | 272 |
11 giu 2024 | 136,00 | 136,80 | 133,40 | 134,75 | 134,75 | 1.989 |
10 giu 2024 | 136,10 | 136,40 | 135,60 | 136,00 | 136,00 | 4.744 |
07 giu 2024 | 134,15 | 136,70 | 133,80 | 136,10 | 136,10 | 11.011 |
06 giu 2024 | 129,80 | 133,60 | 132,20 | 132,30 | 132,30 | 1.693 |
05 giu 2024 | 129,10 | 130,88 | 130,30 | 130,45 | 130,45 | 5.466 |
04 giu 2024 | 128,10 | 129,00 | 127,90 | 128,30 | 128,30 | 19.485 |
03 giu 2024 | 128,90 | 128,90 | 127,00 | 127,65 | 127,65 | 2.077 |
31 mag 2024 | 132,70 | 132,00 | 125,90 | 126,95 | 126,95 | 3 |
30 mag 2024 | 133,60 | 132,70 | 132,40 | 133,40 | 133,40 | 7 |
29 mag 2024 | 136,40 | 136,00 | 133,30 | 134,85 | 134,85 | 139 |
28 mag 2024 | 136,50 | 138,20 | 137,80 | 138,05 | 138,05 | 873 |
24 mag 2024 | 136,00 | 135,90 | 135,90 | 135,85 | 135,85 | 19 |
23 mag 2024 | 136,30 | 136,30 | 135,60 | 135,85 | 135,85 | 3.007 |
22 mag 2024 | 136,60 | 136,90 | 135,20 | 136,30 | 136,30 | 57 |
21 mag 2024 | 136,70 | 136,60 | 135,30 | 137,00 | 137,00 | 234 |
20 mag 2024 | 136,00 | 136,40 | 134,80 | 135,75 | 135,75 | 40 |
20 mag 2024 | 1 Dividendo |
17 mag 2024 | 136,40 | 137,60 | 135,10 | 136,90 | 135,90 | 4.336 |
16 mag 2024 | 134,95 | 137,20 | 134,30 | 137,20 | 136,20 | 332 |
15 mag 2024 | 134,25 | 138,80 | 132,30 | 132,60 | 131,63 | 12.715 |
14 mag 2024 | 126,05 | 135,30 | 125,20 | 134,55 | 133,57 | 5.165 |
13 mag 2024 | 126,75 | 126,80 | 125,70 | 127,25 | 126,32 | 1.418 |
10 mag 2024 | 127,45 | 127,60 | 127,10 | 126,35 | 125,43 | 42 |
09 mag 2024 | 127,15 | 127,15 | 127,15 | 127,15 | 126,22 | - |
08 mag 2024 | 126,65 | 127,80 | 125,80 | 127,15 | 126,22 | 3.875 |
07 mag 2024 | 125,10 | 126,70 | 124,50 | 125,10 | 124,19 | 1.789 |
03 mag 2024 | 124,00 | 125,50 | 123,80 | 125,60 | 124,68 | 2 |
02 mag 2024 | 123,85 | 123,10 | 121,60 | 123,75 | 122,85 | 427 |
01 mag 2024 | 123,75 | 123,75 | 123,75 | 123,75 | 122,85 | - |
30 apr 2024 | 124,90 | 124,50 | 123,00 | 123,75 | 122,85 | 487 |
29 apr 2024 | 123,25 | 124,20 | 123,10 | 122,85 | 121,95 | 100 |
26 apr 2024 | 125,20 | 124,10 | 123,20 | 123,65 | 122,75 | 1.900 |
25 apr 2024 | 125,60 | 124,90 | 121,60 | 125,50 | 124,58 | 864 |
24 apr 2024 | 122,35 | 126,00 | 125,20 | 124,60 | 123,69 | 40 |
23 apr 2024 | 124,30 | 126,10 | 124,60 | 125,50 | 124,58 | 290 |
22 apr 2024 | 121,20 | 123,90 | 122,70 | 124,50 | 123,59 | 17 |
19 apr 2024 | 122,45 | 121,60 | 120,90 | 121,00 | 120,12 | 8 |
18 apr 2024 | 124,30 | 123,50 | 120,80 | 123,45 | 122,55 | 686 |
17 apr 2024 | 126,35 | 124,80 | 124,20 | 124,40 | 123,49 | 69 |
16 apr 2024 | 126,75 | 125,00 | 123,50 | 124,40 | 123,49 | 767 |
15 apr 2024 | 126,95 | 129,20 | 126,90 | 128,20 | 127,26 | 1 |
12 apr 2024 | 129,20 | 130,00 | 126,40 | 126,75 | 125,82 | 108 |
11 apr 2024 | 128,10 | 128,40 | 126,40 | 127,65 | 126,72 | 4.203 |
10 apr 2024 | 129,60 | 128,70 | 126,60 | 128,40 | 127,46 | 324 |
09 apr 2024 | 129,20 | 130,20 | 127,00 | 129,10 | 128,16 | 216 |
08 apr 2024 | 130,75 | 129,30 | 126,70 | 128,10 | 127,16 | 319 |
05 apr 2024 | 129,70 | 129,30 | 128,10 | 129,60 | 128,65 | 250 |
04 apr 2024 | 130,95 | 132,30 | 130,50 | 131,65 | 130,69 | 547 |
03 apr 2024 | 129,30 | 131,30 | 127,50 | 131,75 | 130,79 | 510 |
02 apr 2024 | 131,25 | 135,20 | 131,30 | 131,75 | 130,79 | 149 |
28 mar 2024 | 132,00 | 133,20 | 131,20 | 132,70 | 131,73 | 1.562 |
27 mar 2024 | 129,40 | 132,60 | 129,90 | 131,45 | 130,49 | 4.433 |
26 mar 2024 | 129,20 | 130,10 | 130,00 | 130,05 | 129,10 | 5 |
25 mar 2024 | 132,00 | 131,80 | 130,80 | 131,15 | 130,19 | 356 |
22 mar 2024 | 130,25 | 132,30 | 129,40 | 130,25 | 129,30 | 7 |
21 mar 2024 | 133,00 | 134,00 | 132,20 | 131,65 | 130,69 | 113 |
20 mar 2024 | 132,20 | 131,70 | 128,83 | 130,85 | 129,89 | 1.276 |
19 mar 2024 | 132,70 | 133,00 | 132,80 | 132,20 | 131,23 | 29 |
18 mar 2024 | 131,05 | 132,90 | 131,10 | 133,70 | 132,72 | 2.408 |
15 mar 2024 | 130,45 | 134,60 | 132,50 | 132,80 | 131,83 | 323 |
14 mar 2024 | 129,80 | 134,40 | 129,40 | 130,55 | 129,60 | 591 |
13 mar 2024 | 123,75 | 132,40 | 124,70 | 131,25 | 130,29 | 1.963 |
12 mar 2024 | 123,45 | 125,60 | 123,00 | 123,25 | 122,35 | 627 |
11 mar 2024 | 127,15 | 127,60 | 123,20 | 124,40 | 123,49 | 190 |
08 mar 2024 | 126,05 | 128,10 | 126,40 | 126,65 | 125,72 | 28 |
07 mar 2024 | 124,30 | 127,50 | 124,60 | 126,25 | 125,33 | 578 |
06 mar 2024 | 122,95 | 125,20 | 122,30 | 124,00 | 123,09 | 202 |
05 mar 2024 | 128,30 | 127,80 | 122,60 | 124,00 | 123,09 | 572 |
04 mar 2024 | 127,45 | 128,50 | 127,50 | 127,35 | 126,42 | 76 |
01 mar 2024 | 128,70 | 130,50 | 126,80 | 127,45 | 126,52 | 19 |
29 feb 2024 | 128,40 | 128,80 | 127,50 | 128,30 | 127,36 | 2.006 |
28 feb 2024 | 127,75 | 128,60 | 126,80 | 127,55 | 126,62 | 62 |
27 feb 2024 | 125,90 | 127,80 | 125,10 | 127,05 | 126,12 | 66 |
26 feb 2024 | 123,45 | 127,30 | 124,10 | 126,65 | 125,72 | 278 |
23 feb 2024 | 123,25 | 123,25 | 123,25 | 123,25 | 122,35 | - |
22 feb 2024 | 120,40 | 127,70 | 122,80 | 123,25 | 122,35 | 33 |
21 feb 2024 | 122,35 | 122,70 | 119,10 | 120,20 | 119,32 | 1.385 |
20 feb 2024 | 123,15 | 124,30 | 120,70 | 120,80 | 119,92 | 11 |
19 feb 2024 | 123,65 | 124,50 | 120,90 | 124,50 | 123,59 | 201 |
16 feb 2024 | 122,35 | 123,00 | 120,70 | 122,05 | 121,16 | 748 |
15 feb 2024 | 124,80 | 124,90 | 121,20 | 122,25 | 121,36 | 863 |
14 feb 2024 | 121,80 | 123,60 | 121,60 | 122,35 | 121,46 | 64 |
13 feb 2024 | 125,70 | 126,00 | 118,80 | 120,80 | 119,92 | 578 |
12 feb 2024 | 128,70 | 131,70 | 125,60 | 126,15 | 125,23 | 14 |
09 feb 2024 | 126,15 | 127,40 | 125,60 | 126,05 | 125,13 | 1.283 |
08 feb 2024 | 127,65 | 128,10 | 125,30 | 125,80 | 124,88 | 1.812 |
07 feb 2024 | 128,30 | 129,50 | 127,20 | 129,00 | 128,06 | 74 |
06 feb 2024 | 126,75 | 127,10 | 125,90 | 128,80 | 127,86 | 35 |
05 feb 2024 | 126,65 | 127,60 | 126,30 | 126,95 | 126,02 | 2.449 |
02 feb 2024 | 127,65 | 127,90 | 126,50 | 125,90 | 124,98 | 60 |
01 feb 2024 | 127,35 | 129,10 | 126,40 | 126,85 | 125,92 | 879 |
31 gen 2024 | 126,75 | 128,00 | 126,50 | 128,30 | 127,36 | 1.011 |
30 gen 2024 | 127,15 | 128,20 | 127,00 | 127,25 | 126,32 | 22 |
29 gen 2024 | 125,50 | 126,30 | 124,20 | 125,70 | 124,78 | 47 |
26 gen 2024 | 125,40 | 126,40 | 125,10 | 125,00 | 124,09 | 1.112 |
*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...