Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 135,05 | 135,68 | 131,89 | 132,27 | 132,27 | 329.419 |
29 apr 2024 | 140,34 | 141,51 | 137,47 | 138,26 | 138,26 | 207.700 |
26 apr 2024 | 139,24 | 141,07 | 138,40 | 139,42 | 139,42 | 218.200 |
25 apr 2024 | 135,18 | 139,00 | 133,04 | 138,46 | 138,46 | 282.400 |
24 apr 2024 | 139,32 | 141,80 | 135,78 | 137,22 | 137,22 | 202.000 |
23 apr 2024 | 133,90 | 139,74 | 133,80 | 139,14 | 139,14 | 400.100 |
22 apr 2024 | 134,02 | 135,10 | 132,54 | 133,02 | 133,02 | 431.500 |
19 apr 2024 | 133,62 | 136,09 | 132,77 | 133,60 | 133,60 | 282.500 |
18 apr 2024 | 139,36 | 140,05 | 134,04 | 134,65 | 134,65 | 340.400 |
17 apr 2024 | 138,75 | 140,78 | 137,21 | 137,80 | 137,80 | 286.200 |
16 apr 2024 | 147,05 | 147,51 | 138,00 | 138,91 | 138,91 | 532.100 |
15 apr 2024 | 150,44 | 151,45 | 147,51 | 149,00 | 149,00 | 380.600 |
12 apr 2024 | 150,51 | 151,26 | 148,26 | 149,99 | 149,99 | 273.700 |
11 apr 2024 | 149,66 | 151,98 | 148,11 | 151,88 | 151,88 | 326.400 |
10 apr 2024 | 149,57 | 151,80 | 147,46 | 148,92 | 148,92 | 408.300 |
09 apr 2024 | 152,79 | 153,21 | 150,13 | 152,98 | 152,98 | 304.100 |
08 apr 2024 | 153,39 | 154,55 | 150,77 | 152,43 | 152,43 | 188.300 |
05 apr 2024 | 149,70 | 152,10 | 148,62 | 151,99 | 151,99 | 229.700 |
04 apr 2024 | 152,86 | 153,60 | 148,10 | 149,15 | 149,15 | 238.000 |
03 apr 2024 | 148,69 | 152,48 | 148,24 | 150,91 | 150,91 | 227.600 |
02 apr 2024 | 149,60 | 149,96 | 146,76 | 148,95 | 148,95 | 378.200 |
01 apr 2024 | 154,05 | 154,67 | 151,96 | 152,95 | 152,95 | 262.800 |
28 mar 2024 | 152,33 | 154,61 | 151,76 | 153,37 | 153,37 | 382.800 |
27 mar 2024 | 151,85 | 152,55 | 150,09 | 151,83 | 151,83 | 243.800 |
26 mar 2024 | 151,21 | 154,01 | 149,35 | 150,12 | 150,12 | 391.600 |
25 mar 2024 | 151,04 | 152,70 | 149,70 | 150,80 | 150,80 | 309.000 |
22 mar 2024 | 152,15 | 152,70 | 150,27 | 151,38 | 151,38 | 361.500 |
21 mar 2024 | 147,95 | 152,29 | 146,95 | 152,15 | 152,15 | 512.000 |
20 mar 2024 | 136,07 | 145,38 | 135,92 | 144,04 | 144,04 | 392.600 |
19 mar 2024 | 133,03 | 136,02 | 130,91 | 135,89 | 135,89 | 283.100 |
18 mar 2024 | 132,71 | 134,55 | 130,22 | 132,82 | 132,82 | 350.400 |
15 mar 2024 | 127,33 | 132,16 | 127,33 | 131,55 | 131,55 | 1.275.000 |
14 mar 2024 | 128,99 | 129,96 | 126,92 | 127,87 | 127,87 | 251.900 |
13 mar 2024 | 128,36 | 130,73 | 128,25 | 129,31 | 129,31 | 206.800 |
12 mar 2024 | 128,26 | 129,83 | 127,60 | 128,62 | 128,62 | 212.600 |
11 mar 2024 | 128,25 | 128,46 | 125,46 | 128,10 | 128,10 | 269.900 |
08 mar 2024 | 130,39 | 132,79 | 128,21 | 129,20 | 129,20 | 257.700 |
07 mar 2024 | 127,84 | 130,50 | 127,32 | 129,33 | 129,33 | 394.800 |
06 mar 2024 | 131,17 | 131,84 | 128,27 | 128,65 | 128,65 | 338.300 |
05 mar 2024 | 134,86 | 135,89 | 129,66 | 129,89 | 129,89 | 346.400 |
04 mar 2024 | 137,62 | 141,34 | 135,03 | 135,55 | 135,55 | 415.300 |
01 mar 2024 | 136,12 | 138,19 | 134,91 | 137,79 | 137,79 | 213.200 |
29 feb 2024 | 134,67 | 136,65 | 134,59 | 135,91 | 135,91 | 324.900 |
28 feb 2024 | 132,00 | 135,63 | 131,49 | 133,66 | 133,66 | 347.900 |
27 feb 2024 | 132,32 | 134,32 | 131,63 | 132,98 | 132,98 | 288.500 |
26 feb 2024 | 128,79 | 131,39 | 128,76 | 130,61 | 130,61 | 282.200 |
23 feb 2024 | 127,04 | 131,23 | 126,99 | 129,42 | 129,42 | 282.000 |
22 feb 2024 | 126,21 | 128,62 | 122,59 | 126,54 | 126,54 | 554.500 |
22 feb 2024 | 0.2 Dividendo |
21 feb 2024 | 132,01 | 132,01 | 123,68 | 125,11 | 124,91 | 703.300 |
20 feb 2024 | 137,44 | 138,87 | 135,03 | 135,87 | 135,65 | 411.000 |
16 feb 2024 | 141,75 | 142,24 | 139,98 | 139,98 | 139,76 | 238.200 |
15 feb 2024 | 140,63 | 143,10 | 138,85 | 142,66 | 142,43 | 220.300 |
14 feb 2024 | 138,30 | 140,07 | 136,00 | 139,93 | 139,71 | 224.600 |
13 feb 2024 | 136,00 | 138,60 | 134,12 | 135,53 | 135,31 | 331.700 |
12 feb 2024 | 140,72 | 143,56 | 140,12 | 141,86 | 141,63 | 207.700 |
09 feb 2024 | 137,69 | 140,72 | 136,38 | 140,57 | 140,35 | 162.500 |
08 feb 2024 | 135,36 | 138,19 | 135,32 | 137,53 | 137,31 | 204.700 |
07 feb 2024 | 134,48 | 136,46 | 133,96 | 135,01 | 134,79 | 229.100 |
06 feb 2024 | 134,72 | 136,20 | 132,19 | 133,88 | 133,67 | 159.300 |
05 feb 2024 | 136,43 | 137,58 | 133,78 | 134,88 | 134,66 | 219.500 |
02 feb 2024 | 136,68 | 139,63 | 135,27 | 138,63 | 138,41 | 173.800 |
01 feb 2024 | 136,63 | 139,31 | 135,27 | 138,91 | 138,69 | 165.300 |
31 gen 2024 | 137,55 | 139,13 | 135,32 | 135,46 | 135,24 | 191.400 |
30 gen 2024 | 136,68 | 138,45 | 136,52 | 137,57 | 137,35 | 156.600 |
29 gen 2024 | 135,55 | 137,47 | 135,06 | 136,87 | 136,65 | 172.500 |
26 gen 2024 | 134,67 | 135,55 | 133,90 | 134,99 | 134,77 | 133.000 |
25 gen 2024 | 133,99 | 134,58 | 132,41 | 134,49 | 134,28 | 223.600 |
24 gen 2024 | 134,68 | 134,68 | 130,31 | 131,45 | 131,24 | 201.900 |
23 gen 2024 | 138,94 | 138,94 | 132,80 | 132,87 | 132,66 | 252.500 |
22 gen 2024 | 134,66 | 138,32 | 134,15 | 137,58 | 137,36 | 311.500 |
19 gen 2024 | 132,99 | 133,54 | 129,83 | 133,44 | 133,23 | 205.900 |
18 gen 2024 | 133,32 | 135,12 | 130,96 | 132,51 | 132,30 | 206.700 |
17 gen 2024 | 130,38 | 131,93 | 129,00 | 131,66 | 131,45 | 176.700 |
16 gen 2024 | 131,27 | 132,54 | 130,41 | 131,60 | 131,39 | 173.600 |
12 gen 2024 | 133,41 | 133,52 | 128,85 | 132,31 | 132,10 | 163.200 |
11 gen 2024 | 130,00 | 132,53 | 128,39 | 131,72 | 131,51 | 208.600 |
10 gen 2024 | 129,32 | 131,84 | 129,16 | 130,82 | 130,61 | 324.100 |
09 gen 2024 | 130,36 | 130,36 | 127,02 | 128,49 | 128,28 | 311.100 |
08 gen 2024 | 128,85 | 132,34 | 128,35 | 132,31 | 132,10 | 260.200 |
05 gen 2024 | 122,93 | 128,97 | 122,45 | 128,22 | 128,02 | 310.900 |
04 gen 2024 | 125,89 | 126,49 | 124,19 | 124,27 | 124,07 | 269.700 |
03 gen 2024 | 126,88 | 127,07 | 124,53 | 125,06 | 124,86 | 203.100 |
02 gen 2024 | 128,00 | 129,51 | 126,21 | 128,24 | 128,04 | 250.900 |
29 dic 2023 | 130,02 | 131,21 | 129,33 | 129,36 | 129,15 | 190.300 |
28 dic 2023 | 129,79 | 130,44 | 129,04 | 130,02 | 129,81 | 137.100 |
27 dic 2023 | 129,72 | 131,47 | 128,84 | 130,56 | 130,35 | 189.200 |
26 dic 2023 | 127,12 | 129,66 | 126,46 | 129,26 | 129,05 | 177.000 |
22 dic 2023 | 126,19 | 127,52 | 125,30 | 127,06 | 126,86 | 172.000 |
21 dic 2023 | 125,66 | 127,00 | 124,08 | 124,75 | 124,55 | 378.300 |
20 dic 2023 | 123,76 | 126,72 | 123,04 | 123,88 | 123,68 | 397.600 |
19 dic 2023 | 119,76 | 124,10 | 119,70 | 123,36 | 123,16 | 243.700 |
18 dic 2023 | 117,99 | 119,01 | 117,00 | 118,15 | 117,96 | 230.000 |
15 dic 2023 | 119,10 | 120,76 | 117,14 | 117,31 | 117,12 | 949.300 |
14 dic 2023 | 116,12 | 119,88 | 115,82 | 119,24 | 119,05 | 410.300 |
13 dic 2023 | 110,61 | 114,03 | 109,43 | 113,77 | 113,59 | 486.000 |
12 dic 2023 | 111,24 | 111,26 | 109,01 | 110,13 | 109,95 | 257.000 |
11 dic 2023 | 111,30 | 111,55 | 109,74 | 111,24 | 111,06 | 270.900 |
08 dic 2023 | 111,34 | 112,82 | 111,34 | 111,92 | 111,74 | 201.100 |
07 dic 2023 | 110,80 | 111,49 | 109,47 | 111,46 | 111,28 | 283.900 |
*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...