Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 170,48 | 168,82 | 163,68 | 163,99 | 163,99 | 2.646.423 |
27 giu 2024 | 172,00 | 172,02 | 166,50 | 167,29 | 167,29 | 2.773.119 |
26 giu 2024 | 168,01 | 173,84 | 166,01 | 172,98 | 172,98 | 2.837.048 |
25 giu 2024 | 170,00 | 171,91 | 166,80 | 167,95 | 167,95 | 2.622.976 |
24 giu 2024 | 170,00 | 180,30 | 169,59 | 170,82 | 170,82 | 4.216.753 |
21 giu 2024 | 170,48 | 175,28 | 168,50 | 171,18 | 171,18 | 2.622.509 |
20 giu 2024 | 174,50 | 175,93 | 169,99 | 170,50 | 170,50 | 3.364.364 |
19 giu 2024 | 178,74 | 180,95 | 174,25 | 174,30 | 174,30 | 3.146.003 |
18 giu 2024 | 185,88 | 186,80 | 177,60 | 178,60 | 178,60 | 4.374.887 |
17 giu 2024 | 185,00 | 189,27 | 183,56 | 185,60 | 185,60 | 3.748.660 |
14 giu 2024 | 194,00 | 195,68 | 183,50 | 185,00 | 185,00 | 7.006.355 |
13 giu 2024 | 196,00 | 200,00 | 193,60 | 194,70 | 194,70 | 3.873.032 |
12 giu 2024 | 194,00 | 194,96 | 192,11 | 193,20 | 193,20 | 2.079.523 |
11 giu 2024 | 186,73 | 194,88 | 185,29 | 194,18 | 194,18 | 2.629.849 |
07 giu 2024 | 191,26 | 191,90 | 185,39 | 186,73 | 186,73 | 2.810.530 |
06 giu 2024 | 189,50 | 193,00 | 186,33 | 191,28 | 191,28 | 3.096.913 |
05 giu 2024 | 193,37 | 193,50 | 189,00 | 189,05 | 189,05 | 2.180.292 |
04 giu 2024 | 186,83 | 193,99 | 186,00 | 193,50 | 193,50 | 5.320.694 |
03 giu 2024 | 209,80 | 213,90 | 180,00 | 185,00 | 185,00 | 10.125.187 |
31 mag 2024 | 204,90 | 207,20 | 200,19 | 205,98 | 205,98 | 3.020.564 |
30 mag 2024 | 204,00 | 214,36 | 203,23 | 204,80 | 204,80 | 4.311.073 |
29 mag 2024 | 195,59 | 207,21 | 195,58 | 203,19 | 203,19 | 3.844.599 |
28 mag 2024 | 193,14 | 199,47 | 191,36 | 196,93 | 196,93 | 3.459.118 |
27 mag 2024 | 192,80 | 195,56 | 189,27 | 193,18 | 193,18 | 2.003.467 |
24 mag 2024 | 195,88 | 198,00 | 191,66 | 191,90 | 191,90 | 1.983.108 |
23 mag 2024 | 196,00 | 199,19 | 194,02 | 196,30 | 196,30 | 2.184.030 |
22 mag 2024 | 199,50 | 199,90 | 190,98 | 195,28 | 195,28 | 2.613.033 |
22 mag 2024 | 3 Dividendo |
22 mag 2024 | 1.4:1 Frazionamento azionario |
21 mag 2024 | 200,93 | 202,14 | 197,19 | 200,11 | 197,11 | 1.851.892 |
20 mag 2024 | 196,44 | 201,56 | 195,51 | 200,95 | 197,94 | 2.415.389 |
17 mag 2024 | 198,71 | 200,47 | 192,64 | 197,40 | 194,44 | 4.512.583 |
16 mag 2024 | 201,14 | 203,53 | 199,10 | 200,03 | 197,03 | 2.636.907 |
15 mag 2024 | 210,71 | 210,71 | 198,57 | 201,01 | 198,00 | 4.202.223 |
14 mag 2024 | 206,48 | 210,61 | 203,71 | 208,57 | 205,44 | 2.532.650 |
13 mag 2024 | 206,85 | 214,28 | 203,36 | 207,86 | 204,74 | 4.854.220 |
10 mag 2024 | 197,78 | 207,00 | 195,22 | 206,79 | 203,69 | 4.090.553 |
09 mag 2024 | 191,27 | 197,86 | 189,30 | 197,78 | 194,81 | 3.024.547 |
08 mag 2024 | 192,14 | 192,81 | 189,07 | 190,70 | 187,84 | 2.060.562 |
07 mag 2024 | 183,10 | 195,21 | 183,10 | 192,81 | 189,92 | 3.946.671 |
06 mag 2024 | 186,43 | 187,99 | 182,27 | 184,29 | 181,52 | 3.490.849 |
30 apr 2024 | 184,29 | 190,29 | 182,14 | 185,41 | 182,63 | 2.931.352 |
29 apr 2024 | 188,99 | 190,35 | 181,52 | 184,41 | 181,64 | 5.175.165 |
26 apr 2024 | 178,57 | 190,47 | 177,86 | 186,86 | 184,06 | 5.182.758 |
25 apr 2024 | 176,05 | 184,29 | 173,57 | 179,08 | 176,39 | 5.520.722 |
24 apr 2024 | 165,00 | 175,69 | 163,57 | 175,21 | 172,59 | 6.232.391 |
23 apr 2024 | 155,99 | 167,14 | 154,59 | 165,36 | 162,89 | 5.788.116 |
22 apr 2024 | 150,82 | 156,11 | 148,34 | 155,00 | 152,68 | 4.315.733 |
19 apr 2024 | 156,24 | 158,00 | 150,86 | 151,79 | 149,51 | 5.206.111 |
18 apr 2024 | 161,43 | 163,24 | 150,74 | 154,29 | 151,97 | 5.972.682 |
17 apr 2024 | 160,43 | 162,07 | 157,86 | 161,79 | 159,36 | 3.569.832 |
16 apr 2024 | 160,00 | 162,37 | 158,57 | 158,96 | 156,58 | 3.070.197 |
15 apr 2024 | 161,43 | 163,91 | 159,37 | 161,28 | 158,86 | 3.881.182 |
12 apr 2024 | 154,28 | 162,07 | 153,93 | 160,00 | 157,60 | 4.382.588 |
11 apr 2024 | 158,01 | 159,24 | 154,14 | 154,14 | 151,83 | 2.500.453 |
10 apr 2024 | 157,86 | 159,99 | 155,71 | 158,00 | 155,63 | 2.291.949 |
09 apr 2024 | 156,42 | 158,85 | 152,86 | 158,43 | 156,05 | 3.019.576 |
08 apr 2024 | 158,79 | 160,08 | 156,59 | 156,59 | 154,24 | 2.920.724 |
03 apr 2024 | 159,29 | 161,66 | 157,20 | 159,50 | 157,11 | 2.908.795 |
02 apr 2024 | 155,14 | 161,62 | 155,14 | 159,64 | 157,25 | 4.907.747 |
01 apr 2024 | 152,86 | 159,76 | 150,01 | 157,14 | 154,79 | 4.582.832 |
29 mar 2024 | 153,29 | 154,43 | 147,39 | 152,86 | 150,57 | 3.109.551 |
28 mar 2024 | 152,14 | 156,84 | 151,08 | 153,79 | 151,48 | 5.363.145 |
27 mar 2024 | 158,57 | 160,56 | 151,79 | 151,79 | 149,51 | 6.437.842 |
26 mar 2024 | 159,64 | 163,19 | 154,66 | 157,86 | 155,49 | 6.676.595 |
25 mar 2024 | 163,57 | 171,07 | 157,86 | 159,29 | 156,90 | 7.894.038 |
22 mar 2024 | 163,81 | 165,16 | 157,86 | 161,86 | 159,43 | 5.418.520 |
21 mar 2024 | 153,57 | 169,64 | 152,86 | 163,71 | 161,25 | 8.356.607 |
20 mar 2024 | 153,21 | 155,71 | 151,01 | 153,30 | 151,00 | 4.120.809 |
19 mar 2024 | 145,72 | 155,61 | 145,72 | 152,86 | 150,57 | 5.543.678 |
18 mar 2024 | 143,99 | 147,11 | 140,23 | 146,49 | 144,29 | 5.564.892 |
15 mar 2024 | 140,36 | 147,57 | 138,93 | 143,98 | 141,82 | 6.866.336 |
14 mar 2024 | 141,05 | 143,56 | 135,07 | 140,71 | 138,60 | 6.997.319 |
13 mar 2024 | 138,75 | 146,86 | 138,75 | 140,26 | 138,16 | 8.591.437 |
12 mar 2024 | 135,71 | 142,85 | 134,87 | 137,36 | 135,30 | 13.299.848 |
11 mar 2024 | 116,66 | 140,81 | 115,43 | 133,43 | 131,43 | 8.787.557 |
08 mar 2024 | 116,43 | 118,27 | 114,93 | 118,20 | 116,43 | 2.999.217 |
07 mar 2024 | 115,08 | 117,29 | 114,36 | 114,50 | 112,78 | 2.412.902 |
06 mar 2024 | 115,46 | 117,37 | 112,57 | 116,40 | 114,65 | 3.201.571 |
05 mar 2024 | 110,02 | 116,36 | 109,54 | 115,82 | 114,09 | 4.261.580 |
04 mar 2024 | 109,50 | 111,81 | 108,64 | 110,99 | 109,32 | 3.202.260 |
01 mar 2024 | 108,86 | 112,56 | 108,58 | 110,01 | 108,36 | 4.363.037 |
29 feb 2024 | 101,43 | 108,06 | 101,43 | 107,92 | 106,30 | 4.488.944 |
28 feb 2024 | 107,06 | 109,64 | 101,79 | 102,12 | 100,59 | 5.001.439 |
27 feb 2024 | 103,93 | 107,49 | 101,90 | 107,00 | 105,40 | 4.724.238 |
26 feb 2024 | 101,43 | 111,41 | 99,29 | 104,92 | 103,35 | 7.606.488 |
23 feb 2024 | 108,93 | 108,93 | 101,15 | 102,86 | 101,32 | 4.754.979 |
22 feb 2024 | 106,43 | 109,91 | 105,48 | 108,30 | 106,68 | 2.487.662 |
21 feb 2024 | 103,96 | 108,71 | 103,58 | 106,46 | 104,87 | 3.140.216 |
20 feb 2024 | 112,86 | 114,22 | 100,00 | 105,57 | 103,99 | 6.055.446 |
19 feb 2024 | 114,51 | 115,32 | 111,34 | 112,86 | 111,17 | 2.476.334 |
08 feb 2024 | 111,66 | 117,14 | 111,66 | 113,90 | 112,19 | 3.621.934 |
07 feb 2024 | 107,16 | 113,49 | 106,94 | 110,71 | 109,05 | 3.963.152 |
06 feb 2024 | 94,31 | 109,50 | 92,86 | 108,16 | 106,54 | 4.831.125 |
05 feb 2024 | 99,79 | 99,79 | 93,99 | 95,70 | 94,27 | 3.791.999 |
02 feb 2024 | 99,99 | 103,66 | 97,14 | 101,00 | 99,49 | 3.697.748 |
01 feb 2024 | 101,67 | 104,27 | 97,14 | 99,14 | 97,65 | 3.406.020 |
31 gen 2024 | 107,19 | 107,72 | 102,36 | 103,21 | 101,67 | 2.607.193 |
30 gen 2024 | 103,81 | 111,14 | 103,65 | 107,72 | 106,11 | 3.351.401 |
29 gen 2024 | 110,84 | 114,09 | 103,98 | 105,21 | 103,64 | 3.029.140 |
*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...