Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 118,10 | 121,90 | 118,10 | 119,40 | 119,40 | 1.072.511 |
27 giu 2024 | 118,50 | 119,50 | 116,90 | 118,00 | 118,00 | 2.320.506 |
26 giu 2024 | 118,95 | 119,40 | 117,30 | 118,65 | 118,65 | 639.706 |
25 giu 2024 | 118,55 | 119,75 | 116,85 | 118,00 | 118,00 | 1.328.183 |
24 giu 2024 | 118,45 | 121,50 | 116,20 | 118,25 | 118,25 | 1.413.106 |
21 giu 2024 | 121,45 | 121,60 | 118,60 | 119,05 | 119,05 | 2.057.096 |
20 giu 2024 | 121,25 | 122,20 | 120,90 | 121,20 | 121,20 | 2.138.662 |
19 giu 2024 | 122,00 | 122,80 | 120,60 | 121,20 | 121,20 | 1.106.104 |
18 giu 2024 | 122,15 | 122,50 | 121,35 | 121,85 | 121,85 | 1.087.537 |
14 giu 2024 | 119,85 | 121,00 | 119,35 | 120,80 | 120,80 | 2.185.042 |
14 giu 2024 | 16.1 Dividendo |
13 giu 2024 | 124,50 | 125,00 | 121,35 | 122,00 | 105,90 | 3.275.501 |
12 giu 2024 | 122,00 | 123,50 | 121,50 | 122,85 | 106,64 | 2.797.750 |
11 giu 2024 | 121,25 | 123,00 | 120,75 | 121,35 | 105,34 | 1.288.756 |
10 giu 2024 | 120,00 | 122,75 | 120,00 | 121,00 | 105,03 | 3.392.210 |
07 giu 2024 | 119,05 | 119,60 | 117,95 | 118,90 | 103,21 | 3.479.959 |
06 giu 2024 | 117,60 | 120,50 | 116,45 | 118,05 | 102,47 | 6.016.800 |
05 giu 2024 | 115,40 | 116,30 | 104,85 | 115,25 | 100,04 | 3.551.047 |
04 giu 2024 | 129,35 | 129,35 | 99,60 | 109,75 | 95,27 | 10.374.510 |
03 giu 2024 | 124,05 | 128,90 | 122,40 | 128,05 | 111,15 | 10.256.460 |
31 mag 2024 | 116,65 | 119,30 | 114,40 | 118,00 | 102,43 | 5.413.096 |
30 mag 2024 | 116,55 | 117,60 | 114,80 | 115,05 | 99,87 | 2.167.731 |
29 mag 2024 | 116,70 | 118,35 | 115,50 | 116,55 | 101,17 | 1.864.896 |
28 mag 2024 | 117,80 | 118,70 | 115,35 | 115,95 | 100,65 | 1.009.056 |
27 mag 2024 | 118,15 | 118,25 | 115,80 | 116,95 | 101,52 | 1.277.074 |
24 mag 2024 | 118,50 | 118,80 | 116,85 | 117,15 | 101,69 | 989.498 |
23 mag 2024 | 116,80 | 118,65 | 116,60 | 117,65 | 102,12 | 2.483.273 |
22 mag 2024 | 117,05 | 117,05 | 114,90 | 116,00 | 100,69 | 2.555.901 |
21 mag 2024 | 115,25 | 116,80 | 113,65 | 116,25 | 100,91 | 2.687.110 |
17 mag 2024 | 115,10 | 115,15 | 113,20 | 113,80 | 98,78 | 2.045.034 |
16 mag 2024 | 120,75 | 120,75 | 111,85 | 113,70 | 98,70 | 5.897.933 |
15 mag 2024 | 115,80 | 119,60 | 115,80 | 119,00 | 103,30 | 2.527.693 |
15 mag 2024 | 5:1 Frazionamento azionario |
14 mag 2024 | 111,48 | 113,79 | 110,80 | 113,25 | 98,30 | 2.439.930 |
13 mag 2024 | 110,59 | 110,99 | 106,52 | 109,83 | 95,34 | 4.040.110 |
10 mag 2024 | 109,87 | 111,40 | 108,34 | 109,64 | 95,17 | 3.590.100 |
09 mag 2024 | 112,84 | 113,62 | 108,44 | 109,10 | 94,70 | 4.586.260 |
08 mag 2024 | 116,00 | 119,70 | 110,88 | 111,62 | 96,89 | 6.767.420 |
07 mag 2024 | 119,20 | 119,38 | 114,44 | 115,37 | 100,14 | 1.273.035 |
06 mag 2024 | 125,97 | 126,13 | 117,70 | 118,30 | 102,69 | 3.180.440 |
03 mag 2024 | 126,37 | 126,53 | 123,80 | 125,08 | 108,57 | 1.579.310 |
02 mag 2024 | 124,91 | 126,23 | 124,60 | 125,76 | 109,16 | 600.375 |
30 apr 2024 | 124,80 | 125,93 | 123,80 | 124,37 | 107,96 | 2.071.065 |
29 apr 2024 | 124,84 | 124,95 | 122,72 | 124,21 | 107,82 | 889.280 |
26 apr 2024 | 123,57 | 124,86 | 122,85 | 123,51 | 107,21 | 1.006.410 |
25 apr 2024 | 119,31 | 124,18 | 118,93 | 123,29 | 107,02 | 4.074.725 |
24 apr 2024 | 121,13 | 121,13 | 119,26 | 119,40 | 103,64 | 1.205.990 |
23 apr 2024 | 120,81 | 121,56 | 119,84 | 120,31 | 104,43 | 1.949.170 |
22 apr 2024 | 117,20 | 120,37 | 117,00 | 119,98 | 104,15 | 1.738.880 |
19 apr 2024 | 114,87 | 116,86 | 112,58 | 115,74 | 100,47 | 1.743.090 |
18 apr 2024 | 117,37 | 118,95 | 116,29 | 116,71 | 101,31 | 491.960 |
16 apr 2024 | 117,22 | 119,07 | 116,02 | 116,75 | 101,34 | 2.144.670 |
15 apr 2024 | 118,75 | 121,16 | 117,56 | 118,72 | 103,05 | 1.476.545 |
12 apr 2024 | 121,81 | 123,31 | 120,97 | 121,16 | 105,17 | 1.178.260 |
10 apr 2024 | 121,85 | 123,21 | 121,53 | 122,63 | 106,45 | 1.750.025 |
09 apr 2024 | 122,65 | 123,19 | 120,79 | 121,59 | 105,54 | 966.850 |
08 apr 2024 | 124,00 | 124,00 | 121,48 | 122,51 | 106,34 | 462.030 |
05 apr 2024 | 121,65 | 123,79 | 121,38 | 122,93 | 106,71 | 1.299.140 |
04 apr 2024 | 123,06 | 123,06 | 120,46 | 121,44 | 105,41 | 1.192.700 |
03 apr 2024 | 118,76 | 122,31 | 118,00 | 121,23 | 105,23 | 1.845.830 |
02 apr 2024 | 117,80 | 119,06 | 117,58 | 118,98 | 103,28 | 509.695 |
01 apr 2024 | 116,61 | 118,05 | 116,61 | 117,80 | 102,25 | 1.207.625 |
28 mar 2024 | 114,54 | 117,51 | 113,75 | 116,22 | 100,88 | 1.468.360 |
27 mar 2024 | 114,51 | 114,95 | 112,51 | 112,78 | 97,90 | 489.535 |
26 mar 2024 | 114,10 | 114,88 | 113,52 | 114,36 | 99,27 | 659.250 |
22 mar 2024 | 112,78 | 115,46 | 112,75 | 114,62 | 99,49 | 782.555 |
21 mar 2024 | 111,80 | 113,68 | 111,61 | 112,75 | 97,87 | 1.212.190 |
20 mar 2024 | 110,00 | 110,86 | 107,15 | 110,22 | 95,67 | 781.785 |
19 mar 2024 | 110,59 | 111,13 | 109,22 | 109,64 | 95,17 | 786.975 |
18 mar 2024 | 109,80 | 111,24 | 109,02 | 110,58 | 95,99 | 1.019.710 |
15 mar 2024 | 109,55 | 110,79 | 106,00 | 109,76 | 95,28 | 2.295.685 |
14 mar 2024 | 106,99 | 110,91 | 105,82 | 109,44 | 95,00 | 1.702.730 |
13 mar 2024 | 113,65 | 114,35 | 105,88 | 107,16 | 93,02 | 5.623.725 |
12 mar 2024 | 117,20 | 117,81 | 112,98 | 113,48 | 98,50 | 1.489.920 |
11 mar 2024 | 119,57 | 120,40 | 116,89 | 117,20 | 101,73 | 940.960 |
07 mar 2024 | 120,00 | 121,14 | 118,84 | 119,57 | 103,79 | 613.980 |
06 mar 2024 | 120,65 | 121,20 | 117,00 | 119,95 | 104,12 | 6.439.270 |
05 mar 2024 | 118,35 | 120,78 | 117,70 | 120,49 | 104,59 | 1.616.260 |
04 mar 2024 | 117,43 | 118,88 | 116,80 | 118,36 | 102,74 | 1.211.120 |
01 mar 2024 | 114,00 | 115,90 | 113,20 | 115,71 | 100,44 | 2.249.600 |
29 feb 2024 | 110,08 | 113,58 | 108,93 | 112,99 | 98,08 | 2.082.610 |
28 feb 2024 | 114,79 | 114,90 | 109,53 | 110,07 | 95,54 | 2.830.555 |
27 feb 2024 | 116,36 | 116,90 | 113,46 | 114,42 | 99,32 | 2.322.330 |
26 feb 2024 | 116,93 | 116,93 | 114,04 | 114,56 | 99,44 | 1.961.450 |
23 feb 2024 | 117,16 | 119,75 | 115,68 | 116,00 | 100,69 | 6.223.405 |
22 feb 2024 | 114,55 | 116,92 | 112,68 | 116,47 | 101,10 | 2.838.130 |
21 feb 2024 | 113,80 | 116,56 | 112,88 | 113,56 | 98,57 | 2.379.190 |
20 feb 2024 | 114,53 | 114,58 | 113,47 | 113,79 | 98,77 | 1.331.610 |
19 feb 2024 | 117,23 | 117,53 | 113,99 | 114,39 | 99,29 | 1.886.995 |
16 feb 2024 | 117,93 | 117,93 | 115,27 | 117,14 | 101,68 | 2.641.340 |
15 feb 2024 | 113,97 | 118,90 | 113,53 | 117,44 | 101,94 | 3.116.295 |
14 feb 2024 | 109,14 | 113,80 | 108,61 | 113,22 | 98,28 | 1.094.620 |
13 feb 2024 | 109,43 | 110,94 | 106,94 | 110,43 | 95,86 | 2.791.165 |
12 feb 2024 | 114,28 | 115,00 | 108,24 | 109,05 | 94,66 | 3.295.090 |
09 feb 2024 | 114,78 | 115,27 | 109,65 | 114,14 | 99,08 | 4.864.290 |
08 feb 2024 | 113,47 | 116,00 | 111,40 | 113,87 | 98,84 | 6.603.255 |
07 feb 2024 | 106,11 | 112,00 | 106,11 | 110,74 | 96,13 | 4.662.730 |
06 feb 2024 | 104,25 | 104,56 | 102,87 | 104,25 | 90,49 | 1.347.455 |
05 feb 2024 | 103,73 | 105,46 | 102,26 | 104,05 | 90,32 | 2.483.965 |
02 feb 2024 | 101,34 | 104,41 | 101,34 | 102,88 | 89,30 | 1.937.295 |
*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...