Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 115,50 | 116,44 | 115,50 | 116,08 | 116,08 | 181 |
02 mag 2024 | 115,74 | 115,87 | 115,05 | 115,22 | 115,22 | 51.825 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 116,28 | 116,28 | 115,70 | 115,70 | 115,70 | 1.191 |
29 apr 2024 | 116,34 | 116,52 | 116,34 | 116,52 | 116,52 | 572 |
26 apr 2024 | 116,46 | 116,46 | 115,91 | 116,31 | 116,31 | 1.663 |
25 apr 2024 | 115,77 | 115,86 | 115,12 | 115,12 | 115,12 | 1.230 |
24 apr 2024 | 117,14 | 117,43 | 116,74 | 116,74 | 116,74 | 1.415 |
23 apr 2024 | 117,60 | 117,78 | 117,42 | 117,78 | 117,78 | 6.608 |
22 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 0.68 Dividendo |
19 apr 2024 | 114,22 | 115,46 | 114,22 | 115,46 | 114,78 | 405 |
18 apr 2024 | 115,22 | 115,22 | 115,22 | 115,22 | 114,54 | 50 |
17 apr 2024 | 114,84 | 115,26 | 114,84 | 115,26 | 114,58 | 2.663 |
16 apr 2024 | 115,06 | 115,06 | 114,64 | 114,69 | 114,02 | 2.893 |
15 apr 2024 | 116,80 | 117,48 | 116,80 | 117,48 | 116,79 | 10 |
12 apr 2024 | 117,52 | 117,52 | 116,32 | 116,32 | 115,63 | 89 |
11 apr 2024 | 117,40 | 117,43 | 116,92 | 116,92 | 116,23 | 1.275 |
10 apr 2024 | 117,64 | 117,83 | 117,44 | 117,44 | 116,75 | 81 |
09 apr 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 116,99 | 4 |
08 apr 2024 | 117,30 | 117,90 | 117,30 | 117,80 | 117,11 | 8.756 |
05 apr 2024 | 118,04 | 118,04 | 117,13 | 117,13 | 116,44 | 1.926 |
04 apr 2024 | 118,80 | 119,26 | 118,65 | 119,26 | 118,56 | 11.895 |
03 apr 2024 | 118,42 | 118,50 | 118,24 | 118,24 | 117,54 | 247 |
02 apr 2024 | 119,80 | 119,80 | 118,40 | 118,44 | 117,74 | 11.418 |
28 mar 2024 | 119,38 | 119,60 | 119,38 | 119,42 | 118,72 | 333 |
27 mar 2024 | 119,27 | 119,50 | 119,16 | 119,23 | 118,53 | 3.105 |
26 mar 2024 | 118,76 | 119,18 | 118,72 | 119,18 | 118,48 | 1.874 |
25 mar 2024 | 119,14 | 119,14 | 118,14 | 118,42 | 117,72 | 369 |
22 mar 2024 | 118,98 | 119,10 | 118,56 | 118,90 | 118,20 | 2.993 |
21 mar 2024 | 119,13 | 119,23 | 119,10 | 119,10 | 118,40 | 650 |
20 mar 2024 | 117,76 | 118,21 | 117,76 | 118,21 | 117,51 | 846 |
19 mar 2024 | 117,92 | 117,92 | 117,38 | 117,86 | 117,17 | 370 |
18 mar 2024 | 118,70 | 118,70 | 118,10 | 118,10 | 117,40 | 623 |
15 mar 2024 | 119,54 | 119,54 | 119,04 | 119,04 | 118,34 | 201 |
14 mar 2024 | 119,70 | 119,70 | 119,32 | 119,32 | 118,62 | 50.114 |
13 mar 2024 | 119,56 | 119,98 | 119,43 | 119,98 | 119,27 | 8.596 |
12 mar 2024 | 119,06 | 119,30 | 119,00 | 119,30 | 118,59 | 8.078 |
11 mar 2024 | 118,64 | 118,88 | 118,64 | 118,78 | 118,08 | 997 |
08 mar 2024 | 118,24 | 118,46 | 118,24 | 118,46 | 117,76 | 112 |
07 mar 2024 | 117,39 | 117,39 | 117,39 | 117,39 | 116,70 | 200 |
06 mar 2024 | 117,26 | 117,49 | 117,26 | 117,30 | 116,61 | 300 |
05 mar 2024 | 116,70 | 116,70 | 116,66 | 116,66 | 115,97 | 52 |
04 mar 2024 | 116,54 | 116,54 | 116,36 | 116,51 | 115,82 | 203 |
01 mar 2024 | 116,80 | 117,28 | 116,80 | 117,14 | 116,45 | 28.093 |
29 feb 2024 | 116,40 | 116,50 | 116,40 | 116,50 | 115,81 | 273 |
28 feb 2024 | 116,83 | 116,92 | 116,36 | 116,36 | 115,67 | 1.162 |
27 feb 2024 | 116,42 | 116,60 | 116,24 | 116,60 | 115,91 | 187 |
26 feb 2024 | 116,84 | 117,12 | 116,65 | 116,65 | 115,97 | 1.030 |
23 feb 2024 | 116,32 | 117,08 | 116,24 | 117,08 | 116,39 | 1.325 |
22 feb 2024 | 115,94 | 116,05 | 115,82 | 116,05 | 115,37 | 1.436 |
21 feb 2024 | 116,10 | 116,42 | 116,10 | 116,42 | 115,73 | 333 |
20 feb 2024 | 116,36 | 116,65 | 116,36 | 116,65 | 115,96 | 345 |
19 feb 2024 | 115,12 | 115,64 | 115,12 | 115,64 | 114,96 | 745 |
16 feb 2024 | 115,02 | 115,51 | 115,02 | 115,51 | 114,83 | 260 |
15 feb 2024 | 114,50 | 114,73 | 114,50 | 114,73 | 114,05 | 956 |
14 feb 2024 | 113,72 | 114,10 | 113,72 | 114,10 | 113,43 | 2.697 |
13 feb 2024 | 114,01 | 114,17 | 113,31 | 113,31 | 112,64 | 530 |
12 feb 2024 | 113,24 | 113,81 | 113,24 | 113,81 | 113,14 | 1.311 |
09 feb 2024 | 113,32 | 113,32 | 112,62 | 112,62 | 111,95 | 2.677 |
08 feb 2024 | 113,97 | 114,51 | 113,97 | 114,17 | 113,50 | 4.692 |
07 feb 2024 | 114,38 | 114,38 | 114,08 | 114,08 | 113,41 | 87 |
06 feb 2024 | 114,99 | 114,99 | 114,22 | 114,22 | 113,55 | 35 |
05 feb 2024 | 114,48 | 114,48 | 114,30 | 114,30 | 113,63 | 285 |
02 feb 2024 | 114,76 | 114,76 | 114,42 | 114,42 | 113,75 | 235 |
01 feb 2024 | 114,54 | 114,92 | 114,30 | 114,30 | 113,63 | 381 |
31 gen 2024 | 116,08 | 116,08 | 115,66 | 115,66 | 114,98 | 224 |
30 gen 2024 | 116,44 | 116,70 | 116,44 | 116,63 | 115,95 | 3.957 |
29 gen 2024 | 116,30 | 116,40 | 116,10 | 116,32 | 115,64 | 67 |
26 gen 2024 | 115,33 | 115,64 | 115,33 | 115,64 | 114,96 | 480 |
25 gen 2024 | 113,82 | 113,82 | 113,62 | 113,74 | 113,08 | 250 |
24 gen 2024 | 113,81 | 113,81 | 113,62 | 113,62 | 112,95 | 2.344 |
23 gen 2024 | 114,80 | 114,80 | 114,32 | 114,46 | 113,79 | 609 |
22 gen 2024 | 114,31 | 114,74 | 114,31 | 114,74 | 114,06 | 691 |
19 gen 2024 | 114,05 | 114,05 | 113,44 | 113,44 | 112,77 | 3.379 |
18 gen 2024 | 113,79 | 114,14 | 113,79 | 113,88 | 113,21 | 1.966 |
17 gen 2024 | 113,00 | 113,18 | 113,00 | 113,18 | 112,51 | 115 |
16 gen 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 113,53 | 29 |
15 gen 2024 | 114,40 | 114,40 | 114,14 | 114,14 | 113,47 | 1.030 |
12 gen 2024 | 114,56 | 114,56 | 114,06 | 114,12 | 113,45 | 1.083 |
11 gen 2024 | 114,66 | 114,66 | 114,66 | 114,66 | 113,98 | 180 |
10 gen 2024 | 114,60 | 114,66 | 114,60 | 114,66 | 113,98 | 50 |
09 gen 2024 | 114,42 | 114,44 | 114,42 | 114,44 | 113,77 | 1 |
08 gen 2024 | 113,72 | 113,72 | 113,38 | 113,38 | 112,72 | 612 |
05 gen 2024 | 113,16 | 113,81 | 113,16 | 113,81 | 113,14 | 756 |
04 gen 2024 | 114,11 | 114,11 | 113,88 | 113,88 | 113,21 | 126 |
03 gen 2024 | 113,88 | 114,28 | 113,78 | 113,78 | 113,11 | 559 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 112,98 | 113,23 | 112,98 | 113,23 | 112,57 | 957 |
28 dic 2023 | 113,00 | 113,04 | 112,71 | 113,04 | 112,37 | 127 |
27 dic 2023 | 113,36 | 113,36 | 113,11 | 113,11 | 112,44 | 740 |
22 dic 2023 | 113,56 | 113,56 | 113,56 | 113,56 | 112,89 | 400 |
21 dic 2023 | 113,08 | 113,08 | 112,88 | 113,00 | 112,33 | 2.604 |
20 dic 2023 | 113,34 | 113,79 | 113,34 | 113,75 | 113,08 | 7.563 |
19 dic 2023 | 113,58 | 113,68 | 113,58 | 113,59 | 112,92 | 749 |
18 dic 2023 | 113,62 | 113,62 | 113,55 | 113,62 | 112,95 | 1.400 |
15 dic 2023 | 113,98 | 113,99 | 113,68 | 113,69 | 113,02 | 2.639 |
14 dic 2023 | 115,10 | 115,10 | 115,10 | 115,10 | 114,42 | 18 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 113,19 | 113,52 | 113,19 | 113,30 | 112,63 | 338 |
*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...