Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 118,75 | 121,45 | 118,55 | 120,45 | 120,45 | 977.792 |
04 lug 2024 | 118,35 | 119,35 | 117,50 | 118,65 | 118,65 | 616.142 |
03 lug 2024 | 118,65 | 119,30 | 117,85 | 118,30 | 118,30 | 616.253 |
02 lug 2024 | 121,30 | 121,55 | 117,30 | 117,80 | 117,80 | 830.983 |
01 lug 2024 | 121,15 | 121,30 | 119,95 | 120,95 | 120,95 | 275.267 |
28 giu 2024 | 121,50 | 123,60 | 120,00 | 120,35 | 120,35 | 428.420 |
27 giu 2024 | 123,80 | 123,80 | 119,90 | 120,80 | 120,80 | 387.089 |
26 giu 2024 | 123,00 | 124,40 | 122,25 | 123,85 | 123,85 | 348.056 |
25 giu 2024 | 121,95 | 123,60 | 119,70 | 123,25 | 123,25 | 1.076.258 |
24 giu 2024 | 121,70 | 121,70 | 119,30 | 120,65 | 120,65 | 915.694 |
21 giu 2024 | 123,05 | 123,55 | 121,00 | 121,60 | 121,60 | 373.191 |
20 giu 2024 | 122,75 | 123,90 | 122,55 | 122,95 | 122,95 | 400.958 |
19 giu 2024 | 122,70 | 124,00 | 121,40 | 122,75 | 122,75 | 1.189.874 |
18 giu 2024 | 125,00 | 125,25 | 122,00 | 122,25 | 122,25 | 772.821 |
18 giu 2024 | 2.8 Dividendo |
14 giu 2024 | 125,60 | 126,35 | 124,20 | 125,75 | 122,95 | 451.026 |
13 giu 2024 | 125,15 | 126,15 | 124,00 | 124,50 | 121,73 | 972.855 |
12 giu 2024 | 123,50 | 125,30 | 122,65 | 124,10 | 121,34 | 1.530.667 |
11 giu 2024 | 124,40 | 124,40 | 122,40 | 123,05 | 120,31 | 399.361 |
10 giu 2024 | 122,25 | 125,45 | 121,40 | 122,90 | 120,16 | 1.977.548 |
07 giu 2024 | 118,70 | 121,50 | 118,00 | 121,05 | 118,35 | 705.434 |
06 giu 2024 | 119,20 | 122,20 | 117,30 | 117,80 | 115,18 | 2.856.300 |
05 giu 2024 | 119,30 | 120,45 | 109,55 | 116,95 | 114,35 | 3.557.141 |
04 giu 2024 | 125,15 | 135,60 | 110,35 | 116,50 | 113,91 | 5.646.923 |
03 giu 2024 | 134,75 | 137,35 | 133,10 | 135,60 | 132,58 | 3.547.026 |
31 mag 2024 | 129,25 | 129,75 | 125,55 | 128,70 | 125,83 | 813.599 |
30 mag 2024 | 128,85 | 130,90 | 127,50 | 128,00 | 125,15 | 743.596 |
29 mag 2024 | 129,80 | 130,95 | 128,40 | 129,55 | 126,67 | 726.612 |
28 mag 2024 | 133,40 | 134,50 | 129,05 | 130,40 | 127,50 | 830.932 |
27 mag 2024 | 130,95 | 133,70 | 129,15 | 132,40 | 129,45 | 1.560.350 |
24 mag 2024 | 129,85 | 131,25 | 128,95 | 129,90 | 127,01 | 548.171 |
23 mag 2024 | 127,70 | 130,75 | 127,60 | 129,10 | 126,23 | 1.371.019 |
22 mag 2024 | 124,85 | 127,35 | 123,95 | 126,85 | 124,03 | 1.647.555 |
21 mag 2024 | 125,00 | 126,00 | 122,75 | 123,25 | 120,51 | 1.184.678 |
17 mag 2024 | 122,95 | 124,10 | 122,35 | 123,10 | 120,36 | 1.027.526 |
16 mag 2024 | 126,45 | 127,80 | 120,25 | 121,70 | 118,99 | 1.504.659 |
15 mag 2024 | 124,85 | 128,10 | 122,20 | 124,15 | 121,39 | 1.929.609 |
14 mag 2024 | 126,50 | 126,80 | 121,95 | 122,85 | 120,11 | 1.747.006 |
13 mag 2024 | 128,00 | 130,80 | 121,70 | 124,50 | 121,73 | 5.175.769 |
10 mag 2024 | 139,75 | 140,95 | 136,65 | 138,85 | 135,76 | 955.897 |
09 mag 2024 | 144,40 | 144,40 | 138,20 | 139,00 | 135,90 | 711.409 |
08 mag 2024 | 140,85 | 145,05 | 139,70 | 142,10 | 138,94 | 677.097 |
07 mag 2024 | 146,00 | 147,30 | 139,30 | 140,85 | 137,71 | 771.645 |
06 mag 2024 | 150,90 | 150,90 | 140,60 | 146,00 | 142,75 | 1.518.775 |
03 mag 2024 | 152,80 | 153,00 | 148,25 | 149,85 | 146,51 | 1.138.230 |
02 mag 2024 | 155,50 | 156,40 | 151,15 | 151,80 | 148,42 | 823.838 |
30 apr 2024 | 156,80 | 158,00 | 154,50 | 155,20 | 151,74 | 757.313 |
29 apr 2024 | 151,85 | 156,20 | 150,80 | 155,60 | 152,14 | 1.505.013 |
26 apr 2024 | 151,40 | 154,45 | 149,20 | 150,30 | 146,95 | 1.462.978 |
25 apr 2024 | 144,15 | 152,05 | 144,10 | 150,35 | 147,00 | 2.587.289 |
24 apr 2024 | 144,40 | 145,25 | 143,60 | 144,50 | 141,28 | 506.392 |
23 apr 2024 | 142,50 | 145,25 | 140,85 | 144,40 | 141,18 | 1.362.527 |
22 apr 2024 | 138,30 | 142,00 | 137,50 | 141,25 | 138,10 | 622.754 |
19 apr 2024 | 134,80 | 137,45 | 133,45 | 135,60 | 132,58 | 1.136.831 |
18 apr 2024 | 139,20 | 141,95 | 136,95 | 137,80 | 134,73 | 342.295 |
16 apr 2024 | 137,95 | 139,90 | 137,00 | 138,35 | 135,27 | 496.206 |
15 apr 2024 | 140,00 | 140,65 | 136,30 | 138,80 | 135,71 | 629.815 |
12 apr 2024 | 143,95 | 146,15 | 142,95 | 143,35 | 140,16 | 675.853 |
10 apr 2024 | 142,40 | 145,30 | 141,25 | 144,50 | 141,28 | 965.045 |
09 apr 2024 | 145,55 | 146,50 | 141,20 | 141,85 | 138,69 | 620.803 |
08 apr 2024 | 148,90 | 150,60 | 143,50 | 144,20 | 140,99 | 693.164 |
05 apr 2024 | 147,35 | 149,45 | 145,10 | 148,45 | 145,14 | 1.236.000 |
04 apr 2024 | 147,05 | 151,20 | 145,65 | 147,50 | 144,22 | 2.763.917 |
03 apr 2024 | 140,70 | 146,20 | 138,30 | 145,40 | 142,16 | 2.112.955 |
02 apr 2024 | 140,85 | 142,80 | 139,35 | 140,85 | 137,71 | 709.978 |
01 apr 2024 | 134,15 | 142,65 | 133,95 | 140,75 | 137,62 | 1.190.080 |
28 mar 2024 | 133,05 | 137,80 | 133,00 | 137,00 | 133,95 | 1.329.930 |
27 mar 2024 | 133,55 | 134,95 | 131,50 | 132,00 | 129,06 | 622.390 |
26 mar 2024 | 135,65 | 136,95 | 133,20 | 133,50 | 130,53 | 516.298 |
22 mar 2024 | 135,05 | 137,70 | 134,90 | 135,75 | 132,73 | 498.213 |
21 mar 2024 | 134,00 | 136,20 | 134,00 | 134,55 | 131,55 | 550.831 |
20 mar 2024 | 134,00 | 135,55 | 129,80 | 131,50 | 128,57 | 578.070 |
19 mar 2024 | 133,00 | 134,60 | 131,30 | 133,85 | 130,87 | 700.021 |
18 mar 2024 | 134,00 | 135,10 | 131,35 | 132,95 | 129,99 | 795.249 |
15 mar 2024 | 130,95 | 135,70 | 125,65 | 134,35 | 131,36 | 1.259.663 |
14 mar 2024 | 127,65 | 133,50 | 125,40 | 130,35 | 127,45 | 1.194.272 |
13 mar 2024 | 140,50 | 142,05 | 127,00 | 128,25 | 125,39 | 1.996.715 |
12 mar 2024 | 144,25 | 144,55 | 138,05 | 140,20 | 137,08 | 1.343.987 |
11 mar 2024 | 147,15 | 149,40 | 143,00 | 143,90 | 140,70 | 1.718.696 |
07 mar 2024 | 145,40 | 148,20 | 144,45 | 146,15 | 142,90 | 1.517.280 |
06 mar 2024 | 143,50 | 146,95 | 140,00 | 145,45 | 142,21 | 2.977.309 |
05 mar 2024 | 138,20 | 145,15 | 138,20 | 143,75 | 140,55 | 2.660.574 |
04 mar 2024 | 138,15 | 139,75 | 135,90 | 139,45 | 136,34 | 1.136.502 |
01 mar 2024 | 134,15 | 137,15 | 133,90 | 136,40 | 133,36 | 1.299.776 |
29 feb 2024 | 132,75 | 134,05 | 128,85 | 131,50 | 128,57 | 1.920.809 |
28 feb 2024 | 136,75 | 136,75 | 130,30 | 132,75 | 129,79 | 762.197 |
27 feb 2024 | 137,30 | 137,65 | 133,95 | 135,50 | 132,48 | 859.659 |
26 feb 2024 | 137,25 | 137,75 | 135,80 | 136,65 | 133,61 | 573.201 |
23 feb 2024 | 140,20 | 140,75 | 136,40 | 136,80 | 133,75 | 1.070.874 |
22 feb 2024 | 142,05 | 142,15 | 136,50 | 139,20 | 136,10 | 1.160.173 |
21 feb 2024 | 142,80 | 146,20 | 140,40 | 141,10 | 137,96 | 1.731.686 |
20 feb 2024 | 143,05 | 144,40 | 141,50 | 142,05 | 138,89 | 978.007 |
19 feb 2024 | 144,65 | 146,10 | 141,55 | 142,80 | 139,62 | 1.306.987 |
16 feb 2024 | 145,25 | 149,70 | 143,15 | 144,15 | 140,94 | 2.277.754 |
15 feb 2024 | 137,15 | 143,30 | 136,00 | 142,85 | 139,67 | 2.197.412 |
14 feb 2024 | 128,75 | 136,25 | 127,00 | 135,80 | 132,78 | 731.473 |
13 feb 2024 | 129,60 | 132,95 | 128,05 | 130,80 | 127,89 | 1.492.092 |
12 feb 2024 | 138,15 | 138,35 | 124,35 | 128,10 | 125,25 | 2.442.750 |
09 feb 2024 | 142,85 | 143,20 | 134,10 | 137,25 | 134,19 | 2.330.186 |
08 feb 2024 | 139,95 | 144,80 | 139,40 | 141,65 | 138,50 | 3.922.483 |
*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...