Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 120,60 | 121,10 | 120,60 | 121,10 | 121,10 | 8 |
05 giu 2024 | 121,80 | 121,80 | 121,45 | 121,45 | 121,45 | 92 |
04 giu 2024 | 119,45 | 120,45 | 119,45 | 120,45 | 120,45 | 459 |
03 giu 2024 | 121,95 | 122,35 | 120,00 | 120,00 | 120,00 | 1.123 |
31 mag 2024 | 116,35 | 119,80 | 115,90 | 119,65 | 119,65 | 311 |
30 mag 2024 | 113,85 | 116,10 | 112,75 | 115,85 | 115,85 | 801 |
29 mag 2024 | 114,50 | 115,00 | 114,50 | 114,70 | 114,70 | 345 |
28 mag 2024 | 117,75 | 117,80 | 116,45 | 117,25 | 117,25 | 614 |
27 mag 2024 | 116,90 | 117,20 | 116,90 | 117,20 | 117,20 | 1 |
24 mag 2024 | 118,95 | 119,05 | 118,00 | 118,45 | 118,45 | 85 |
23 mag 2024 | 123,20 | 123,20 | 119,65 | 119,65 | 119,65 | 66 |
22 mag 2024 | 124,00 | 124,00 | 123,90 | 123,90 | 123,90 | 35 |
21 mag 2024 | 122,85 | 122,85 | 122,30 | 122,55 | 122,55 | 35 |
20 mag 2024 | 122,70 | 123,15 | 122,70 | 123,15 | 123,15 | 178 |
17 mag 2024 | 124,25 | 124,25 | 122,90 | 123,30 | 123,30 | 85 |
16 mag 2024 | 123,30 | 123,30 | 122,75 | 122,75 | 122,75 | 11 |
15 mag 2024 | 123,55 | 125,70 | 123,00 | 123,00 | 123,00 | 40 |
14 mag 2024 | 123,70 | 124,55 | 123,00 | 123,25 | 123,25 | 219 |
13 mag 2024 | 124,25 | 124,75 | 124,15 | 124,15 | 124,15 | 273 |
13 mag 2024 | 0.765 Dividendo |
10 mag 2024 | 124,70 | 125,15 | 124,60 | 125,00 | 124,23 | 33 |
09 mag 2024 | 123,65 | 124,35 | 123,65 | 124,35 | 123,59 | 151 |
08 mag 2024 | 123,05 | 123,80 | 122,90 | 123,05 | 122,30 | 48 |
07 mag 2024 | 121,40 | 121,75 | 120,95 | 121,75 | 121,00 | 18 |
06 mag 2024 | 119,20 | 119,95 | 119,20 | 119,65 | 118,92 | 305 |
03 mag 2024 | 118,35 | 118,50 | 117,40 | 118,50 | 117,77 | 140 |
02 mag 2024 | 117,25 | 117,25 | 114,50 | 115,20 | 114,49 | 375 |
30 apr 2024 | 114,15 | 114,20 | 113,85 | 113,85 | 113,15 | 54 |
29 apr 2024 | 112,35 | 114,45 | 112,35 | 114,15 | 113,45 | 101 |
26 apr 2024 | 113,30 | 114,15 | 113,30 | 113,50 | 112,81 | 192 |
25 apr 2024 | 112,10 | 113,40 | 112,10 | 113,40 | 112,71 | 269 |
24 apr 2024 | 112,25 | 112,55 | 112,25 | 112,55 | 111,86 | 1 |
23 apr 2024 | 112,90 | 112,90 | 111,00 | 112,25 | 111,56 | 465 |
22 apr 2024 | 110,75 | 111,70 | 110,75 | 111,70 | 111,02 | 3 |
19 apr 2024 | 109,85 | 111,40 | 109,10 | 111,10 | 110,42 | 171 |
18 apr 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,64 | - |
17 apr 2024 | 106,75 | 108,10 | 106,75 | 107,30 | 106,64 | 318 |
16 apr 2024 | 109,90 | 109,95 | 107,70 | 107,70 | 107,04 | 107 |
15 apr 2024 | 110,65 | 110,65 | 108,50 | 109,00 | 108,33 | 274 |
12 apr 2024 | 110,10 | 110,15 | 110,10 | 110,10 | 109,43 | 118 |
11 apr 2024 | 110,45 | 110,45 | 109,40 | 109,40 | 108,73 | 30 |
10 apr 2024 | 112,50 | 112,50 | 109,15 | 109,15 | 108,48 | 284 |
09 apr 2024 | 110,20 | 112,00 | 110,00 | 111,90 | 111,22 | 251 |
08 apr 2024 | 109,50 | 110,40 | 109,45 | 110,00 | 109,33 | 117 |
05 apr 2024 | 111,60 | 112,15 | 109,15 | 109,60 | 108,93 | 260 |
04 apr 2024 | 110,95 | 111,05 | 109,70 | 111,05 | 110,37 | 350 |
03 apr 2024 | 111,40 | 111,60 | 110,00 | 110,05 | 109,38 | 195 |
02 apr 2024 | 112,60 | 113,10 | 111,55 | 111,65 | 110,97 | 1.326 |
28 mar 2024 | 112,40 | 112,80 | 112,00 | 112,80 | 112,11 | 75 |
27 mar 2024 | 108,40 | 111,60 | 108,20 | 111,60 | 110,92 | 219 |
26 mar 2024 | 108,20 | 108,20 | 107,80 | 108,00 | 107,34 | 57 |
25 mar 2024 | 110,00 | 110,00 | 108,40 | 108,60 | 107,94 | 321 |
22 mar 2024 | 110,00 | 110,20 | 108,80 | 109,00 | 108,33 | 399 |
21 mar 2024 | 108,00 | 109,60 | 107,60 | 108,80 | 108,13 | 596 |
20 mar 2024 | 108,20 | 108,40 | 108,00 | 108,20 | 107,54 | 71 |
19 mar 2024 | 108,20 | 108,20 | 107,80 | 107,80 | 107,14 | 21 |
18 mar 2024 | 108,00 | 108,60 | 107,00 | 108,40 | 107,74 | 382 |
15 mar 2024 | 109,00 | 109,00 | 107,00 | 107,60 | 106,94 | 332 |
14 mar 2024 | 110,20 | 110,20 | 108,40 | 108,60 | 107,94 | 65 |
13 mar 2024 | 108,00 | 110,20 | 108,00 | 110,20 | 109,53 | 222 |
12 mar 2024 | 111,00 | 111,20 | 108,40 | 108,40 | 107,74 | 534 |
11 mar 2024 | 108,20 | 109,80 | 107,60 | 109,80 | 109,13 | 103 |
08 mar 2024 | 109,00 | 109,00 | 107,80 | 108,20 | 107,54 | 98 |
07 mar 2024 | 111,00 | 111,00 | 109,20 | 109,40 | 108,73 | 93 |
06 mar 2024 | 110,00 | 110,60 | 109,00 | 110,00 | 109,33 | 140 |
05 mar 2024 | 112,00 | 112,00 | 110,80 | 110,80 | 110,12 | 59 |
04 mar 2024 | 110,60 | 110,80 | 110,00 | 110,80 | 110,12 | 135 |
01 mar 2024 | 109,80 | 110,00 | 108,20 | 109,60 | 108,93 | 265 |
29 feb 2024 | 108,80 | 109,00 | 108,80 | 109,00 | 108,33 | 9 |
28 feb 2024 | 108,80 | 110,00 | 108,80 | 109,40 | 108,73 | 134 |
27 feb 2024 | 108,40 | 108,80 | 108,00 | 108,20 | 107,54 | 491 |
26 feb 2024 | 109,60 | 110,20 | 107,60 | 107,60 | 106,94 | 328 |
23 feb 2024 | 110,00 | 110,60 | 110,00 | 110,40 | 109,72 | 62 |
22 feb 2024 | 111,80 | 112,40 | 110,00 | 110,00 | 109,33 | 357 |
21 feb 2024 | 112,00 | 112,40 | 111,80 | 112,40 | 111,71 | 85 |
20 feb 2024 | 113,40 | 113,60 | 112,00 | 112,00 | 111,31 | 592 |
19 feb 2024 | 113,00 | 113,40 | 112,40 | 113,40 | 112,71 | 206 |
16 feb 2024 | 114,40 | 115,40 | 113,00 | 113,80 | 113,10 | 390 |
15 feb 2024 | 113,40 | 114,60 | 111,40 | 114,00 | 113,30 | 181 |
14 feb 2024 | 112,80 | 112,80 | 111,40 | 112,00 | 111,31 | 57 |
13 feb 2024 | 113,60 | 114,80 | 111,40 | 112,00 | 111,31 | 153 |
12 feb 2024 | 113,20 | 114,60 | 113,20 | 114,60 | 113,90 | 115 |
09 feb 2024 | 112,80 | 112,80 | 112,00 | 112,80 | 112,11 | 110 |
08 feb 2024 | 113,40 | 113,60 | 112,00 | 112,00 | 111,31 | 135 |
07 feb 2024 | 113,60 | 113,60 | 112,40 | 113,00 | 112,31 | 594 |
07 feb 2024 | 0.7075 Dividendo |
06 feb 2024 | 112,40 | 114,20 | 112,40 | 113,80 | 112,40 | 86 |
05 feb 2024 | 114,40 | 114,80 | 113,80 | 113,80 | 112,40 | 339 |
02 feb 2024 | 116,00 | 116,00 | 114,20 | 114,80 | 113,39 | 6 |
01 feb 2024 | 115,00 | 115,00 | 113,80 | 114,40 | 112,99 | 632 |
31 gen 2024 | 115,80 | 116,00 | 115,00 | 115,60 | 114,18 | 115 |
30 gen 2024 | 115,60 | 116,20 | 114,60 | 114,60 | 113,19 | 161 |
29 gen 2024 | 113,60 | 115,40 | 113,60 | 115,40 | 113,98 | 80 |
26 gen 2024 | 114,00 | 114,40 | 114,00 | 114,40 | 112,99 | 72 |
25 gen 2024 | 112,00 | 113,60 | 111,60 | 113,60 | 112,20 | 323 |
24 gen 2024 | 116,60 | 116,60 | 112,80 | 112,80 | 111,41 | 111 |
23 gen 2024 | 117,00 | 117,00 | 116,20 | 116,40 | 114,97 | 218 |
22 gen 2024 | 114,40 | 116,40 | 114,40 | 116,20 | 114,77 | 50 |
19 gen 2024 | 115,00 | 115,20 | 115,00 | 115,20 | 113,78 | 1 |
18 gen 2024 | 118,40 | 118,40 | 116,40 | 116,60 | 115,17 | 379 |
*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...