Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 120,75 | 120,75 | 111,85 | 113,70 | 113,70 | 5.897.933 |
15 mag 2024 | 115,80 | 119,60 | 115,80 | 119,00 | 119,00 | 2.527.693 |
15 mag 2024 | 5:1 Frazionamento azionario |
14 mag 2024 | 111,48 | 113,79 | 110,80 | 113,25 | 113,25 | 2.439.930 |
13 mag 2024 | 110,59 | 110,99 | 106,52 | 109,83 | 109,83 | 4.040.110 |
10 mag 2024 | 109,87 | 111,40 | 108,34 | 109,64 | 109,64 | 3.590.100 |
09 mag 2024 | 112,84 | 113,62 | 108,44 | 109,10 | 109,10 | 4.586.260 |
08 mag 2024 | 116,00 | 119,70 | 110,88 | 111,62 | 111,62 | 6.767.420 |
07 mag 2024 | 119,20 | 119,38 | 114,44 | 115,37 | 115,37 | 1.273.035 |
06 mag 2024 | 125,97 | 126,13 | 117,70 | 118,30 | 118,30 | 3.180.440 |
03 mag 2024 | 126,37 | 126,53 | 123,80 | 125,08 | 125,08 | 1.579.310 |
02 mag 2024 | 124,91 | 126,23 | 124,60 | 125,76 | 125,76 | 600.375 |
01 mag 2024 | 124,37 | 124,37 | 124,37 | 124,37 | 124,37 | - |
30 apr 2024 | 124,80 | 125,93 | 123,80 | 124,37 | 124,37 | 2.071.065 |
29 apr 2024 | 124,84 | 124,95 | 122,72 | 124,21 | 124,21 | 889.280 |
26 apr 2024 | 123,57 | 124,86 | 122,85 | 123,51 | 123,51 | 1.006.410 |
25 apr 2024 | 119,31 | 124,18 | 118,93 | 123,29 | 123,29 | 4.074.725 |
24 apr 2024 | 121,13 | 121,13 | 119,26 | 119,40 | 119,40 | 1.205.990 |
23 apr 2024 | 120,81 | 121,56 | 119,84 | 120,31 | 120,31 | 1.949.170 |
22 apr 2024 | 117,20 | 120,37 | 117,00 | 119,98 | 119,98 | 1.738.880 |
19 apr 2024 | 114,87 | 116,86 | 112,58 | 115,74 | 115,74 | 1.743.090 |
18 apr 2024 | 117,37 | 118,95 | 116,29 | 116,71 | 116,71 | 491.960 |
17 apr 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | - |
16 apr 2024 | 117,22 | 119,07 | 116,02 | 116,75 | 116,75 | 2.144.670 |
15 apr 2024 | 118,75 | 121,16 | 117,56 | 118,72 | 118,72 | 1.476.545 |
12 apr 2024 | 121,81 | 123,31 | 120,97 | 121,16 | 121,16 | 1.178.260 |
11 apr 2024 | 122,63 | 122,63 | 122,63 | 122,63 | 122,63 | - |
10 apr 2024 | 121,85 | 123,21 | 121,53 | 122,63 | 122,63 | 1.750.025 |
09 apr 2024 | 122,65 | 123,19 | 120,79 | 121,59 | 121,59 | 966.850 |
08 apr 2024 | 124,00 | 124,00 | 121,48 | 122,51 | 122,51 | 462.030 |
05 apr 2024 | 121,65 | 123,79 | 121,38 | 122,93 | 122,93 | 1.299.140 |
04 apr 2024 | 123,06 | 123,06 | 120,46 | 121,44 | 121,44 | 1.192.700 |
03 apr 2024 | 118,76 | 122,31 | 118,00 | 121,23 | 121,23 | 1.845.830 |
02 apr 2024 | 117,80 | 119,06 | 117,58 | 118,98 | 118,98 | 509.695 |
01 apr 2024 | 116,61 | 118,05 | 116,61 | 117,80 | 117,80 | 1.207.625 |
28 mar 2024 | 114,54 | 117,51 | 113,75 | 116,22 | 116,22 | 1.468.360 |
27 mar 2024 | 114,51 | 114,95 | 112,51 | 112,78 | 112,78 | 489.535 |
26 mar 2024 | 114,10 | 114,88 | 113,52 | 114,36 | 114,36 | 659.250 |
25 mar 2024 | 114,62 | 114,62 | 114,62 | 114,62 | 114,62 | - |
22 mar 2024 | 112,78 | 115,46 | 112,75 | 114,62 | 114,62 | 782.555 |
21 mar 2024 | 111,80 | 113,68 | 111,61 | 112,75 | 112,75 | 1.212.190 |
20 mar 2024 | 110,00 | 110,86 | 107,15 | 110,22 | 110,22 | 781.785 |
19 mar 2024 | 110,59 | 111,13 | 109,22 | 109,64 | 109,64 | 786.975 |
18 mar 2024 | 109,80 | 111,24 | 109,02 | 110,58 | 110,58 | 1.019.710 |
15 mar 2024 | 109,55 | 110,79 | 106,00 | 109,76 | 109,76 | 2.295.685 |
14 mar 2024 | 106,99 | 110,91 | 105,82 | 109,44 | 109,44 | 1.702.730 |
13 mar 2024 | 113,65 | 114,35 | 105,88 | 107,16 | 107,16 | 5.623.725 |
12 mar 2024 | 117,20 | 117,81 | 112,98 | 113,48 | 113,48 | 1.489.920 |
11 mar 2024 | 119,57 | 120,40 | 116,89 | 117,20 | 117,20 | 940.960 |
08 mar 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
07 mar 2024 | 120,00 | 121,14 | 118,84 | 119,57 | 119,57 | 613.980 |
06 mar 2024 | 120,65 | 121,20 | 117,00 | 119,95 | 119,95 | 6.439.270 |
05 mar 2024 | 118,35 | 120,78 | 117,70 | 120,49 | 120,49 | 1.616.260 |
04 mar 2024 | 117,43 | 118,88 | 116,80 | 118,36 | 118,36 | 1.211.120 |
01 mar 2024 | 114,00 | 115,90 | 113,20 | 115,71 | 115,71 | 2.249.600 |
29 feb 2024 | 110,08 | 113,58 | 108,93 | 112,99 | 112,99 | 2.082.610 |
28 feb 2024 | 114,79 | 114,90 | 109,53 | 110,07 | 110,07 | 2.830.555 |
27 feb 2024 | 116,36 | 116,90 | 113,46 | 114,42 | 114,42 | 2.322.330 |
26 feb 2024 | 116,93 | 116,93 | 114,04 | 114,56 | 114,56 | 1.961.450 |
23 feb 2024 | 117,16 | 119,75 | 115,68 | 116,00 | 116,00 | 6.223.405 |
22 feb 2024 | 114,55 | 116,92 | 112,68 | 116,47 | 116,47 | 2.838.130 |
21 feb 2024 | 113,80 | 116,56 | 112,88 | 113,56 | 113,56 | 2.379.190 |
20 feb 2024 | 114,53 | 114,58 | 113,47 | 113,79 | 113,79 | 1.331.610 |
16 feb 2024 | 117,93 | 117,93 | 115,27 | 117,14 | 117,14 | 2.641.340 |
15 feb 2024 | 113,97 | 118,90 | 113,53 | 117,44 | 117,44 | 3.116.295 |
14 feb 2024 | 109,14 | 113,80 | 108,61 | 113,22 | 113,22 | 1.094.620 |
13 feb 2024 | 109,43 | 110,94 | 106,94 | 110,43 | 110,43 | 2.791.165 |
12 feb 2024 | 114,28 | 115,00 | 108,24 | 109,05 | 109,05 | 3.295.090 |
09 feb 2024 | 114,78 | 115,27 | 109,65 | 114,14 | 114,14 | 4.864.290 |
08 feb 2024 | 113,47 | 116,00 | 111,40 | 113,87 | 113,87 | 6.603.255 |
07 feb 2024 | 106,11 | 112,00 | 106,11 | 110,74 | 110,74 | 4.662.730 |
06 feb 2024 | 104,25 | 104,56 | 102,87 | 104,25 | 104,25 | 1.347.455 |
05 feb 2024 | 103,73 | 105,46 | 102,26 | 104,05 | 104,05 | 2.483.965 |
02 feb 2024 | 101,34 | 104,41 | 101,34 | 102,88 | 102,88 | 1.937.295 |
01 feb 2024 | 96,77 | 101,04 | 95,90 | 100,28 | 100,28 | 3.670.030 |
31 gen 2024 | 96,17 | 97,04 | 94,40 | 96,37 | 96,37 | 1.797.625 |
30 gen 2024 | 94,95 | 96,96 | 94,41 | 95,42 | 95,42 | 2.146.045 |
29 gen 2024 | 94,08 | 96,00 | 93,65 | 94,95 | 94,95 | 1.164.125 |
26 gen 2024 | 93,03 | 93,03 | 93,03 | 93,03 | 93,03 | - |
25 gen 2024 | 91,15 | 93,92 | 90,75 | 93,03 | 93,03 | 51.450.170 |
24 gen 2024 | 91,95 | 91,95 | 88,56 | 90,86 | 90,86 | 4.743.820 |
23 gen 2024 | 96,07 | 96,98 | 90,13 | 91,27 | 91,27 | 2.287.515 |
22 gen 2024 | 93,32 | 93,32 | 93,32 | 93,32 | 93,32 | - |
19 gen 2024 | 92,33 | 93,51 | 91,98 | 93,32 | 93,32 | 1.574.440 |
18 gen 2024 | 91,04 | 92,06 | 88,35 | 91,55 | 91,55 | 1.988.830 |
17 gen 2024 | 91,97 | 93,15 | 90,45 | 91,32 | 91,32 | 1.177.520 |
16 gen 2024 | 93,00 | 94,28 | 92,19 | 92,94 | 92,94 | 1.987.985 |
12 gen 2024 | 91,05 | 93,19 | 90,60 | 92,42 | 92,42 | 1.870.165 |
11 gen 2024 | 90,49 | 91,52 | 90,05 | 90,86 | 90,86 | 2.884.005 |
10 gen 2024 | 90,75 | 90,75 | 88,63 | 89,70 | 89,70 | 1.307.775 |
09 gen 2024 | 90,52 | 91,80 | 89,87 | 90,03 | 90,03 | 1.387.550 |
08 gen 2024 | 92,40 | 92,63 | 89,82 | 90,07 | 90,07 | 2.076.340 |
05 gen 2024 | 93,73 | 93,86 | 91,18 | 92,40 | 92,40 | 2.310.315 |
04 gen 2024 | 92,67 | 93,37 | 91,45 | 93,10 | 93,10 | 1.607.020 |
03 gen 2024 | 90,00 | 92,57 | 88,88 | 91,64 | 91,64 | 7.456.840 |
02 gen 2024 | 88,46 | 90,09 | 88,03 | 88,81 | 88,81 | 2.932.400 |
29 dic 2023 | 88,68 | 88,68 | 87,20 | 87,54 | 87,54 | 817.900 |
28 dic 2023 | 88,01 | 89,33 | 87,80 | 88,18 | 88,18 | 3.407.825 |
27 dic 2023 | 85,27 | 87,05 | 85,27 | 86,52 | 86,52 | 945.785 |
*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...