Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 125,70 | 126,44 | 125,70 | 126,44 | 126,44 | 27 |
09 mag 2024 | 123,79 | 125,12 | 123,79 | 124,35 | 124,35 | 21 |
08 mag 2024 | 125,05 | 125,05 | 123,80 | 124,11 | 124,11 | 903 |
07 mag 2024 | 124,78 | 125,72 | 124,66 | 125,72 | 125,72 | 1.095 |
03 mag 2024 | 124,17 | 124,81 | 123,77 | 123,77 | 123,77 | 170 |
02 mag 2024 | 120,10 | 121,63 | 120,10 | 121,46 | 121,46 | 495 |
01 mag 2024 | 121,87 | 121,87 | 120,47 | 120,57 | 120,57 | 536 |
30 apr 2024 | 125,62 | 125,62 | 125,62 | 125,62 | 125,62 | - |
29 apr 2024 | 123,89 | 125,02 | 123,85 | 124,33 | 124,33 | 9.240 |
26 apr 2024 | 125,09 | 125,67 | 125,05 | 125,05 | 125,05 | 115 |
25 apr 2024 | 124,27 | 126,54 | 123,15 | 125,08 | 125,08 | 1.689 |
24 apr 2024 | 126,09 | 127,61 | 125,22 | 125,22 | 125,22 | 156 |
23 apr 2024 | 126,71 | 126,92 | 125,95 | 126,82 | 126,82 | 1.144 |
22 apr 2024 | 125,61 | 125,61 | 125,61 | 125,61 | 125,61 | 8 |
19 apr 2024 | 125,84 | 125,84 | 124,82 | 125,63 | 125,63 | 203 |
18 apr 2024 | 125,04 | 125,84 | 125,04 | 125,24 | 125,24 | 214 |
17 apr 2024 | 126,23 | 127,29 | 125,91 | 126,02 | 126,02 | 610 |
16 apr 2024 | 126,40 | 126,40 | 125,31 | 126,13 | 126,13 | 702 |
15 apr 2024 | 128,69 | 129,48 | 125,92 | 125,92 | 125,92 | 900 |
12 apr 2024 | 129,18 | 129,35 | 127,65 | 128,23 | 128,23 | 843 |
11 apr 2024 | 129,43 | 129,43 | 128,25 | 128,25 | 128,25 | 75 |
10 apr 2024 | 130,01 | 131,23 | 129,71 | 129,71 | 129,71 | 1.177 |
09 apr 2024 | 133,53 | 133,53 | 132,72 | 132,80 | 132,80 | 802 |
08 apr 2024 | 133,34 | 133,38 | 132,58 | 132,69 | 132,69 | 4 |
05 apr 2024 | 130,60 | 131,85 | 130,60 | 131,26 | 131,26 | 294 |
04 apr 2024 | 133,03 | 133,65 | 133,01 | 133,01 | 133,01 | 215 |
03 apr 2024 | 131,97 | 132,34 | 131,97 | 132,11 | 132,11 | 266 |
02 apr 2024 | 131,42 | 131,43 | 130,54 | 130,54 | 130,54 | 1.164 |
28 mar 2024 | 134,41 | 134,79 | 134,27 | 134,27 | 134,27 | 1.125 |
27 mar 2024 | 134,80 | 134,80 | 134,19 | 134,19 | 134,19 | 495 |
26 mar 2024 | 134,04 | 134,04 | 133,28 | 133,50 | 133,50 | 259 |
25 mar 2024 | 133,75 | 134,12 | 132,80 | 132,87 | 132,87 | 1.116 |
22 mar 2024 | 135,29 | 136,56 | 133,94 | 133,94 | 133,94 | 156 |
21 mar 2024 | 135,53 | 135,72 | 135,14 | 135,14 | 135,14 | 2.741 |
20 mar 2024 | 133,33 | 134,69 | 133,33 | 134,69 | 134,69 | 920 |
19 mar 2024 | 130,92 | 132,94 | 130,92 | 132,94 | 132,94 | 195 |
18 mar 2024 | 131,17 | 131,94 | 130,02 | 131,63 | 131,63 | 316 |
15 mar 2024 | 130,07 | 131,11 | 129,00 | 130,36 | 130,36 | 1.780 |
14 mar 2024 | 132,57 | 132,89 | 129,23 | 129,23 | 129,23 | 505 |
14 mar 2024 | 0.48 Dividendo |
13 mar 2024 | 133,47 | 134,13 | 133,45 | 134,09 | 133,61 | 64 |
12 mar 2024 | 131,98 | 132,69 | 131,34 | 132,69 | 132,22 | - |
11 mar 2024 | 130,34 | 130,75 | 129,42 | 130,75 | 130,28 | 1.326 |
08 mar 2024 | 133,38 | 134,48 | 133,05 | 133,86 | 133,38 | 500 |
07 mar 2024 | 129,99 | 131,48 | 128,87 | 131,30 | 130,83 | 830 |
06 mar 2024 | 128,64 | 129,08 | 127,57 | 128,48 | 128,02 | 387 |
05 mar 2024 | 128,78 | 128,78 | 127,96 | 128,38 | 127,92 | 1 |
04 mar 2024 | 126,28 | 127,31 | 126,26 | 126,86 | 126,41 | 3 |
01 mar 2024 | 127,55 | 127,84 | 126,57 | 127,55 | 127,09 | 514 |
29 feb 2024 | 128,16 | 129,54 | 128,16 | 129,54 | 129,08 | 53.599 |
28 feb 2024 | 128,25 | 129,23 | 128,25 | 129,02 | 128,56 | 147 |
27 feb 2024 | 131,18 | 131,18 | 129,39 | 129,64 | 129,18 | 803 |
26 feb 2024 | 128,97 | 128,97 | 128,41 | 128,49 | 128,03 | 4 |
23 feb 2024 | 129,67 | 129,67 | 128,20 | 128,20 | 127,74 | 191 |
22 feb 2024 | 132,66 | 132,66 | 127,64 | 127,64 | 127,18 | 1.096 |
21 feb 2024 | 131,51 | 132,20 | 130,29 | 130,43 | 129,96 | 345 |
20 feb 2024 | 124,19 | 135,93 | 124,19 | 135,51 | 135,02 | 503 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 133,31 | 134,18 | 131,33 | 133,83 | 133,35 | 37 |
15 feb 2024 | 132,03 | 132,63 | 132,03 | 132,46 | 131,99 | 16 |
14 feb 2024 | 131,07 | 131,07 | 129,61 | 130,36 | 129,89 | 365 |
13 feb 2024 | 129,49 | 131,88 | 127,69 | 129,14 | 128,68 | 555 |
12 feb 2024 | 132,76 | 133,75 | 132,76 | 133,48 | 133,00 | 46 |
09 feb 2024 | 131,82 | 132,52 | 131,05 | 131,19 | 130,72 | 606 |
08 feb 2024 | 128,32 | 129,85 | 128,24 | 129,54 | 129,08 | 441 |
07 feb 2024 | 126,73 | 126,73 | 126,59 | 126,59 | 126,13 | 32 |
06 feb 2024 | 125,98 | 126,26 | 125,66 | 126,26 | 125,80 | 230 |
05 feb 2024 | 125,95 | 126,20 | 123,95 | 125,51 | 125,06 | 1.635 |
02 feb 2024 | 126,30 | 126,93 | 125,23 | 125,23 | 124,78 | 356 |
01 feb 2024 | 124,71 | 124,95 | 124,28 | 124,69 | 124,24 | 391 |
31 gen 2024 | 126,83 | 126,85 | 123,94 | 124,94 | 124,49 | 937 |
30 gen 2024 | 125,70 | 127,03 | 125,70 | 126,83 | 126,38 | 737 |
29 gen 2024 | 124,10 | 125,45 | 123,85 | 125,10 | 124,65 | 4 |
26 gen 2024 | 125,72 | 126,43 | 124,82 | 124,82 | 124,37 | 86 |
25 gen 2024 | 125,04 | 125,04 | 123,92 | 124,21 | 123,77 | 4 |
24 gen 2024 | 124,47 | 126,59 | 123,57 | 123,57 | 123,13 | 4 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 123,72 | 124,71 | 122,72 | 124,41 | 123,96 | 31 |
19 gen 2024 | 121,90 | 122,03 | 120,64 | 122,02 | 121,58 | 122 |
18 gen 2024 | 119,98 | 120,88 | 119,74 | 119,87 | 119,44 | 428 |
17 gen 2024 | 119,21 | 119,53 | 117,69 | 118,57 | 118,15 | 46 |
16 gen 2024 | 119,40 | 119,40 | 117,33 | 119,02 | 118,59 | 37 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 120,53 | 122,18 | 119,33 | 120,24 | 119,81 | 23 |
11 gen 2024 | 121,98 | 121,98 | 120,08 | 120,64 | 120,21 | 237 |
10 gen 2024 | 124,33 | 124,33 | 122,73 | 122,73 | 122,29 | 96 |
09 gen 2024 | 122,56 | 122,56 | 122,56 | 122,56 | 122,12 | - |
08 gen 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 122,60 | 2 |
05 gen 2024 | 122,98 | 122,98 | 122,17 | 122,17 | 121,74 | 31 |
04 gen 2024 | 121,51 | 122,12 | 121,51 | 122,12 | 121,69 | 6.950 |
03 gen 2024 | 123,43 | 123,43 | 120,83 | 121,96 | 121,52 | 248 |
02 gen 2024 | 125,89 | 126,06 | 124,26 | 124,26 | 123,82 | 17 |
29 dic 2023 | 126,95 | 126,95 | 125,52 | 126,35 | 125,90 | 5 |
28 dic 2023 | 127,30 | 127,45 | 126,50 | 126,69 | 126,24 | 25 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 124,16 | 125,21 | 123,90 | 125,20 | 124,75 | 6 |
21 dic 2023 | 121,74 | 123,09 | 121,05 | 122,43 | 121,99 | 171 |
20 dic 2023 | 119,66 | 122,51 | 118,91 | 121,84 | 121,40 | 49.332 |
19 dic 2023 | 118,71 | 119,30 | 118,69 | 119,30 | 118,87 | 91 |
18 dic 2023 | 118,29 | 118,29 | 117,23 | 117,74 | 117,32 | 36 |
*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...