Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 112,20 | 112,20 | 111,30 | 111,30 | 111,30 | - |
09 mag 2024 | 109,35 | 109,40 | 109,15 | 109,15 | 109,15 | - |
08 mag 2024 | 110,85 | 110,95 | 109,85 | 109,85 | 109,85 | - |
07 mag 2024 | 110,90 | 110,95 | 110,55 | 110,55 | 110,55 | - |
06 mag 2024 | 111,65 | 111,65 | 111,55 | 111,55 | 111,55 | - |
03 mag 2024 | 110,25 | 110,25 | 109,75 | 109,75 | 109,75 | - |
02 mag 2024 | 108,55 | 108,60 | 108,25 | 108,25 | 108,25 | - |
30 apr 2024 | 111,05 | 111,05 | 109,85 | 109,85 | 109,85 | - |
29 apr 2024 | 109,20 | 109,20 | 107,85 | 107,85 | 107,85 | 10 |
26 apr 2024 | 108,95 | 108,95 | 108,30 | 108,30 | 108,30 | - |
25 apr 2024 | 110,85 | 110,90 | 109,45 | 109,45 | 109,45 | - |
24 apr 2024 | 111,25 | 111,30 | 109,75 | 109,75 | 109,75 | - |
23 apr 2024 | 112,05 | 112,05 | 110,05 | 110,05 | 110,05 | - |
22 apr 2024 | 108,45 | 111,30 | 108,25 | 111,30 | 111,30 | 1 |
19 apr 2024 | 108,45 | 108,50 | 108,20 | 108,20 | 108,20 | - |
18 apr 2024 | 108,80 | 108,80 | 108,75 | 108,75 | 108,75 | - |
17 apr 2024 | 109,50 | 109,75 | 108,85 | 108,85 | 108,85 | - |
16 apr 2024 | 111,55 | 111,60 | 111,45 | 111,45 | 111,45 | - |
15 apr 2024 | 114,25 | 115,25 | 114,20 | 115,25 | 115,25 | 22 |
12 apr 2024 | 115,55 | 115,75 | 114,65 | 114,65 | 114,65 | - |
11 apr 2024 | 113,80 | 113,80 | 113,35 | 113,35 | 113,35 | - |
10 apr 2024 | 118,95 | 118,95 | 114,00 | 114,00 | 114,00 | - |
09 apr 2024 | 116,15 | 116,15 | 115,30 | 115,30 | 115,30 | - |
08 apr 2024 | 114,25 | 115,70 | 114,00 | 114,00 | 114,00 | 15 |
05 apr 2024 | 112,80 | 112,80 | 112,50 | 112,50 | 112,50 | - |
04 apr 2024 | 113,50 | 113,55 | 113,25 | 113,25 | 113,25 | - |
03 apr 2024 | 114,40 | 114,55 | 113,75 | 113,75 | 113,75 | - |
02 apr 2024 | 116,35 | 116,40 | 115,25 | 115,25 | 115,25 | - |
28 mar 2024 | 117,50 | 119,55 | 117,10 | 119,55 | 119,55 | - |
27 mar 2024 | 113,20 | 116,35 | 112,75 | 116,35 | 116,35 | - |
27 mar 2024 | 1.27 Dividendo |
26 mar 2024 | 116,10 | 116,55 | 115,50 | 116,45 | 115,18 | 45 |
25 mar 2024 | 115,45 | 116,80 | 115,15 | 116,80 | 115,53 | - |
22 mar 2024 | 118,05 | 118,45 | 117,55 | 118,45 | 117,16 | - |
21 mar 2024 | 115,25 | 118,25 | 115,05 | 118,25 | 116,96 | - |
20 mar 2024 | 113,10 | 113,25 | 113,10 | 113,20 | 111,97 | - |
19 mar 2024 | 113,15 | 113,35 | 111,95 | 111,95 | 110,73 | - |
18 mar 2024 | 113,20 | 114,15 | 112,60 | 112,60 | 111,37 | 3 |
15 mar 2024 | 112,95 | 113,05 | 112,95 | 113,00 | 111,77 | - |
14 mar 2024 | 114,15 | 114,25 | 110,60 | 110,60 | 109,39 | - |
13 mar 2024 | 114,75 | 115,00 | 114,70 | 115,00 | 113,75 | - |
12 mar 2024 | 115,55 | 115,55 | 114,60 | 114,60 | 113,35 | - |
11 mar 2024 | 115,55 | 116,00 | 115,30 | 116,00 | 114,73 | - |
08 mar 2024 | 112,95 | 113,30 | 112,95 | 113,30 | 112,06 | - |
07 mar 2024 | 112,55 | 112,75 | 112,55 | 112,75 | 111,52 | - |
06 mar 2024 | 113,80 | 114,00 | 113,80 | 114,00 | 112,76 | - |
05 mar 2024 | 115,50 | 115,50 | 114,40 | 114,40 | 113,15 | - |
04 mar 2024 | 114,20 | 114,25 | 113,25 | 113,25 | 112,01 | - |
01 mar 2024 | 114,95 | 114,95 | 114,35 | 114,35 | 113,10 | - |
29 feb 2024 | 111,45 | 111,65 | 111,15 | 111,65 | 110,43 | - |
28 feb 2024 | 111,80 | 111,80 | 110,90 | 110,90 | 109,69 | - |
27 feb 2024 | 109,15 | 109,20 | 108,85 | 108,85 | 107,66 | - |
26 feb 2024 | 111,95 | 111,95 | 111,30 | 111,30 | 110,09 | - |
23 feb 2024 | 111,30 | 111,30 | 110,90 | 110,90 | 109,69 | - |
22 feb 2024 | 111,65 | 111,65 | 111,40 | 111,40 | 110,19 | - |
21 feb 2024 | 109,30 | 109,30 | 108,60 | 108,60 | 107,42 | - |
20 feb 2024 | 110,05 | 110,05 | 108,80 | 108,80 | 107,61 | - |
19 feb 2024 | 110,10 | 110,20 | 109,50 | 109,50 | 108,31 | - |
16 feb 2024 | 110,25 | 110,30 | 109,75 | 109,75 | 108,55 | - |
15 feb 2024 | 105,25 | 105,30 | 104,80 | 104,80 | 103,66 | - |
14 feb 2024 | 104,85 | 105,15 | 104,85 | 105,15 | 104,00 | - |
13 feb 2024 | 108,95 | 108,95 | 106,25 | 106,25 | 105,09 | - |
12 feb 2024 | 107,00 | 107,10 | 106,90 | 106,90 | 105,73 | - |
09 feb 2024 | 108,85 | 108,90 | 108,80 | 108,80 | 107,61 | - |
08 feb 2024 | 108,20 | 108,25 | 108,10 | 108,10 | 106,92 | - |
07 feb 2024 | 108,75 | 109,00 | 108,75 | 109,00 | 107,81 | - |
06 feb 2024 | 109,25 | 109,50 | 109,20 | 109,50 | 108,31 | - |
05 feb 2024 | 111,90 | 112,00 | 110,20 | 110,20 | 109,00 | - |
02 feb 2024 | 111,95 | 112,10 | 111,85 | 111,85 | 110,63 | - |
01 feb 2024 | 111,60 | 111,65 | 110,60 | 110,60 | 109,39 | - |
31 gen 2024 | 111,65 | 112,75 | 111,30 | 111,30 | 110,09 | 23 |
30 gen 2024 | 116,05 | 116,05 | 116,05 | 116,05 | 114,78 | - |
29 gen 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 112,91 | - |
26 gen 2024 | 113,10 | 113,10 | 113,10 | 113,10 | 111,87 | - |
25 gen 2024 | 110,60 | 110,60 | 110,60 | 110,60 | 109,39 | - |
24 gen 2024 | 111,80 | 111,80 | 111,80 | 111,80 | 110,58 | - |
23 gen 2024 | 112,50 | 112,50 | 112,50 | 112,50 | 111,27 | - |
22 gen 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 111,57 | - |
19 gen 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 110,38 | - |
18 gen 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 111,37 | - |
17 gen 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 114,14 | - |
16 gen 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 113,25 | - |
15 gen 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 112,91 | - |
12 gen 2024 | 114,15 | 114,15 | 114,15 | 114,15 | 112,91 | - |
11 gen 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 116,07 | - |
10 gen 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 115,43 | - |
09 gen 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 116,42 | - |
08 gen 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 113,40 | - |
05 gen 2024 | 114,40 | 115,50 | 114,40 | 115,50 | 114,24 | 178 |
04 gen 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 112,95 | - |
03 gen 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 116,07 | - |
02 gen 2024 | 118,00 | 118,00 | 115,00 | 115,00 | 113,75 | 25 |
29 dic 2023 | 116,00 | 116,00 | 116,00 | 116,00 | 114,73 | - |
28 dic 2023 | 114,55 | 116,00 | 114,55 | 115,80 | 114,54 | 12.100 |
28 dic 2023 | 1.27 Dividendo |
27 dic 2023 | 116,30 | 116,30 | 116,30 | 116,30 | 113,78 | - |
22 dic 2023 | 116,20 | 118,85 | 116,20 | 118,85 | 116,27 | 10 |
21 dic 2023 | 115,40 | 116,30 | 115,40 | 116,30 | 113,78 | 51 |
20 dic 2023 | 117,50 | 117,50 | 117,50 | 117,50 | 114,95 | - |
19 dic 2023 | 117,50 | 117,50 | 117,50 | 117,50 | 114,95 | - |
*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...