Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 118,25 | 121,89 | 118,25 | 119,47 | 119,47 | 43.712.892 |
27 giu 2024 | 118,18 | 119,40 | 116,84 | 118,11 | 118,11 | 28.134.054 |
26 giu 2024 | 117,95 | 119,37 | 117,21 | 118,69 | 118,69 | 21.602.758 |
25 giu 2024 | 119,24 | 119,74 | 116,85 | 118,05 | 118,05 | 36.965.833 |
24 giu 2024 | 118,00 | 121,57 | 116,21 | 118,27 | 118,27 | 44.230.331 |
21 giu 2024 | 121,30 | 121,79 | 118,50 | 119,12 | 119,12 | 32.273.022 |
20 giu 2024 | 121,50 | 122,20 | 120,93 | 121,20 | 121,20 | 19.050.406 |
19 giu 2024 | 121,89 | 122,85 | 120,61 | 121,16 | 121,16 | 45.620.625 |
18 giu 2024 | 121,85 | 122,50 | 121,32 | 121,88 | 121,88 | 33.945.927 |
14 giu 2024 | 120,00 | 120,99 | 119,30 | 120,81 | 120,81 | 32.576.803 |
14 giu 2024 | 3.22 Dividendo |
13 giu 2024 | 124,51 | 125,00 | 121,40 | 121,92 | 118,70 | 62.531.469 |
12 giu 2024 | 122,00 | 123,50 | 121,50 | 122,79 | 119,55 | 39.113.054 |
11 giu 2024 | 121,50 | 123,09 | 120,75 | 121,23 | 118,03 | 37.514.599 |
10 giu 2024 | 120,00 | 122,70 | 120,00 | 121,03 | 117,83 | 43.824.793 |
07 giu 2024 | 119,45 | 119,60 | 118,00 | 118,90 | 115,76 | 40.419.251 |
06 giu 2024 | 117,60 | 120,60 | 116,50 | 118,00 | 114,88 | 52.416.611 |
05 giu 2024 | 115,20 | 116,30 | 104,70 | 115,20 | 112,16 | 105.580.249 |
04 giu 2024 | 127,80 | 127,80 | 96,20 | 109,85 | 106,95 | 200.212.291 |
03 giu 2024 | 124,80 | 128,90 | 122,45 | 128,25 | 124,86 | 93.777.898 |
31 mag 2024 | 116,50 | 119,35 | 114,40 | 118,00 | 114,88 | 285.607.552 |
30 mag 2024 | 116,70 | 117,55 | 114,75 | 115,05 | 112,01 | 34.512.065 |
29 mag 2024 | 116,40 | 118,45 | 115,50 | 116,55 | 113,47 | 39.784.811 |
28 mag 2024 | 117,70 | 118,75 | 115,25 | 115,95 | 112,89 | 30.239.355 |
27 mag 2024 | 118,00 | 118,20 | 115,70 | 117,00 | 113,91 | 34.617.257 |
24 mag 2024 | 118,20 | 118,75 | 116,90 | 117,20 | 114,10 | 29.084.908 |
23 mag 2024 | 116,90 | 118,65 | 116,50 | 117,70 | 114,59 | 35.478.278 |
22 mag 2024 | 116,90 | 116,90 | 114,90 | 116,00 | 112,94 | 32.841.192 |
21 mag 2024 | 115,40 | 116,80 | 113,60 | 116,20 | 113,13 | 35.545.169 |
17 mag 2024 | 114,95 | 115,20 | 113,20 | 113,80 | 110,79 | 39.194.579 |
16 mag 2024 | 120,35 | 120,35 | 111,80 | 113,70 | 110,70 | 83.518.740 |
15 mag 2024 | 116,25 | 119,60 | 116,00 | 119,00 | 115,86 | 58.148.316 |
15 mag 2024 | 5:1 Frazionamento azionario |
14 mag 2024 | 111,08 | 113,80 | 110,71 | 113,31 | 110,32 | 46.097.330 |
13 mag 2024 | 110,40 | 111,00 | 106,40 | 109,87 | 106,97 | 52.494.105 |
10 mag 2024 | 110,00 | 111,44 | 108,14 | 109,63 | 106,73 | 38.864.845 |
09 mag 2024 | 112,60 | 113,60 | 108,40 | 109,10 | 106,22 | 65.605.805 |
08 mag 2024 | 115,94 | 119,70 | 110,81 | 111,54 | 108,59 | 114.364.700 |
07 mag 2024 | 119,07 | 119,35 | 114,40 | 115,35 | 112,30 | 43.276.005 |
06 mag 2024 | 125,43 | 125,79 | 117,66 | 118,36 | 115,23 | 65.295.460 |
03 mag 2024 | 126,58 | 126,58 | 123,80 | 125,13 | 121,83 | 19.884.865 |
02 mag 2024 | 124,77 | 126,20 | 124,61 | 125,72 | 122,40 | 21.606.080 |
30 apr 2024 | 124,90 | 125,94 | 123,81 | 124,39 | 121,10 | 40.666.775 |
29 apr 2024 | 124,49 | 124,95 | 122,84 | 124,17 | 120,89 | 39.740.260 |
26 apr 2024 | 123,45 | 124,88 | 122,82 | 123,52 | 120,26 | 29.797.195 |
25 apr 2024 | 119,18 | 124,19 | 119,02 | 123,37 | 120,11 | 57.499.790 |
24 apr 2024 | 120,81 | 121,09 | 119,20 | 119,39 | 116,24 | 24.646.005 |
23 apr 2024 | 121,01 | 121,16 | 119,84 | 120,32 | 117,14 | 26.919.135 |
22 apr 2024 | 117,01 | 120,36 | 116,89 | 119,96 | 116,79 | 52.446.075 |
19 apr 2024 | 115,00 | 116,88 | 112,54 | 115,75 | 112,69 | 47.342.605 |
18 apr 2024 | 117,78 | 118,97 | 116,26 | 116,69 | 113,61 | 25.803.295 |
16 apr 2024 | 117,60 | 119,10 | 116,04 | 116,81 | 113,72 | 31.644.765 |
15 apr 2024 | 119,60 | 121,19 | 117,51 | 118,62 | 115,49 | 30.203.555 |
12 apr 2024 | 121,71 | 123,34 | 120,98 | 121,17 | 117,97 | 23.474.690 |
10 apr 2024 | 121,93 | 123,30 | 121,52 | 122,58 | 119,34 | 23.270.245 |
09 apr 2024 | 122,80 | 123,17 | 120,74 | 121,63 | 118,42 | 18.031.285 |
08 apr 2024 | 123,79 | 123,79 | 121,42 | 122,49 | 119,25 | 19.005.745 |
05 apr 2024 | 121,88 | 123,76 | 121,26 | 123,00 | 119,75 | 40.105.775 |
04 apr 2024 | 122,94 | 122,95 | 120,46 | 121,48 | 118,27 | 38.719.345 |
03 apr 2024 | 118,60 | 122,36 | 118,00 | 121,39 | 118,18 | 43.724.155 |
02 apr 2024 | 117,78 | 119,04 | 117,53 | 118,94 | 115,80 | 18.757.320 |
01 apr 2024 | 117,09 | 118,07 | 116,66 | 117,81 | 114,70 | 19.686.100 |
28 mar 2024 | 113,63 | 117,56 | 113,62 | 116,21 | 113,14 | 51.789.135 |
27 mar 2024 | 114,37 | 114,94 | 112,47 | 112,85 | 109,87 | 22.051.135 |
26 mar 2024 | 114,39 | 114,93 | 113,46 | 114,37 | 111,35 | 24.848.115 |
22 mar 2024 | 112,78 | 115,50 | 112,69 | 114,63 | 111,60 | 29.115.490 |
21 mar 2024 | 112,00 | 113,70 | 111,60 | 112,78 | 109,80 | 27.814.235 |
20 mar 2024 | 109,98 | 110,87 | 107,11 | 110,21 | 107,30 | 30.262.105 |
19 mar 2024 | 110,54 | 111,16 | 109,23 | 109,68 | 106,78 | 21.355.995 |
18 mar 2024 | 110,00 | 111,20 | 109,02 | 110,61 | 107,69 | 25.027.215 |
15 mar 2024 | 109,40 | 110,80 | 105,95 | 109,83 | 106,93 | 47.635.625 |
14 mar 2024 | 106,80 | 110,93 | 105,82 | 109,40 | 106,51 | 46.018.095 |
13 mar 2024 | 113,81 | 114,33 | 105,89 | 107,29 | 104,46 | 61.035.900 |
12 mar 2024 | 117,25 | 117,82 | 113,00 | 113,38 | 110,39 | 43.186.065 |
11 mar 2024 | 119,59 | 120,48 | 116,84 | 117,25 | 114,15 | 31.771.280 |
07 mar 2024 | 120,02 | 121,10 | 118,80 | 119,59 | 116,43 | 29.660.555 |
06 mar 2024 | 120,80 | 121,26 | 117,02 | 120,00 | 116,83 | 44.320.730 |
05 mar 2024 | 118,16 | 120,80 | 117,62 | 120,49 | 117,31 | 55.574.805 |
04 mar 2024 | 117,76 | 118,89 | 116,80 | 118,38 | 115,25 | 34.505.780 |
01 mar 2024 | 114,00 | 115,88 | 113,60 | 115,73 | 112,67 | 36.848.925 |
29 feb 2024 | 110,21 | 113,59 | 108,85 | 112,89 | 109,91 | 48.528.555 |
28 feb 2024 | 114,90 | 114,95 | 109,53 | 110,09 | 107,18 | 62.807.585 |
27 feb 2024 | 115,86 | 116,86 | 113,46 | 114,38 | 111,36 | 53.513.285 |
26 feb 2024 | 116,80 | 116,80 | 114,00 | 114,65 | 111,62 | 40.534.550 |
23 feb 2024 | 117,00 | 119,76 | 115,63 | 116,09 | 113,02 | 82.259.680 |
22 feb 2024 | 114,60 | 116,94 | 112,69 | 116,44 | 113,36 | 40.230.970 |
21 feb 2024 | 113,90 | 116,55 | 112,81 | 113,47 | 110,47 | 56.105.005 |
20 feb 2024 | 114,30 | 114,57 | 113,44 | 113,80 | 110,79 | 23.257.800 |
19 feb 2024 | 117,46 | 117,59 | 114,03 | 114,57 | 111,54 | 30.254.305 |
16 feb 2024 | 117,62 | 117,96 | 115,26 | 117,17 | 114,08 | 45.188.595 |
15 feb 2024 | 113,81 | 118,94 | 113,52 | 117,41 | 114,31 | 80.202.835 |
14 feb 2024 | 109,00 | 113,79 | 108,60 | 113,29 | 110,30 | 41.070.590 |
13 feb 2024 | 109,60 | 110,95 | 106,92 | 110,44 | 107,52 | 44.616.500 |
12 feb 2024 | 114,80 | 115,00 | 108,28 | 109,15 | 106,27 | 51.213.620 |
09 feb 2024 | 114,60 | 115,20 | 109,65 | 114,20 | 111,18 | 76.345.650 |
08 feb 2024 | 113,00 | 115,98 | 111,41 | 113,85 | 110,84 | 116.284.190 |
07 feb 2024 | 106,22 | 112,10 | 106,00 | 110,43 | 107,51 | 93.641.330 |
06 feb 2024 | 104,39 | 104,57 | 102,87 | 104,29 | 101,54 | 25.722.875 |
05 feb 2024 | 103,74 | 105,49 | 102,29 | 104,05 | 101,30 | 41.140.860 |
02 feb 2024 | 101,40 | 104,46 | 101,30 | 102,87 | 100,15 | 70.094.345 |
*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...