Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 120,56 | 120,56 | 119,40 | 120,34 | 120,34 | 2.665.942 |
27 mar 2024 | 120,56 | 120,56 | 119,40 | 120,34 | 120,34 | 2.679.602 |
26 mar 2024 | 118,77 | 120,19 | 118,51 | 120,00 | 120,00 | 2.340.622 |
25 mar 2024 | 118,90 | 119,49 | 118,57 | 118,60 | 118,60 | 1.676.353 |
24 mar 2024 | 118,25 | 118,99 | 117,49 | 118,79 | 118,79 | 1.974.708 |
21 mar 2024 | 118,30 | 118,35 | 116,56 | 117,48 | 117,48 | 3.825.604 |
20 mar 2024 | 117,10 | 118,05 | 116,54 | 118,00 | 118,00 | 3.579.903 |
19 mar 2024 | 116,30 | 116,87 | 115,65 | 115,65 | 115,65 | 2.011.037 |
18 mar 2024 | 116,43 | 116,44 | 115,33 | 115,78 | 115,78 | 1.817.662 |
17 mar 2024 | 115,40 | 116,56 | 115,27 | 116,46 | 116,46 | 1.471.598 |
14 mar 2024 | 115,00 | 115,54 | 114,00 | 115,54 | 115,54 | 5.370.902 |
13 mar 2024 | 117,54 | 117,56 | 115,34 | 116,22 | 116,22 | 1.972.503 |
12 mar 2024 | 118,01 | 118,22 | 116,82 | 117,55 | 117,55 | 1.749.751 |
11 mar 2024 | 119,02 | 120,08 | 117,51 | 117,74 | 117,74 | 1.912.342 |
10 mar 2024 | 119,99 | 120,23 | 117,93 | 118,13 | 118,13 | 1.620.096 |
07 mar 2024 | 119,54 | 121,54 | 119,02 | 121,45 | 121,45 | 3.693.739 |
06 mar 2024 | 118,50 | 119,37 | 118,39 | 119,25 | 119,25 | 2.404.787 |
05 mar 2024 | 117,00 | 118,41 | 116,68 | 118,31 | 118,31 | 1.499.396 |
04 mar 2024 | 118,60 | 118,70 | 116,77 | 116,94 | 116,94 | 1.985.735 |
03 mar 2024 | 117,55 | 118,55 | 117,36 | 118,12 | 118,12 | 1.657.258 |
29 feb 2024 | 116,75 | 117,36 | 116,20 | 117,36 | 117,36 | 1.547.236 |
28 feb 2024 | 116,18 | 116,76 | 115,23 | 116,41 | 116,41 | 4.036.090 |
27 feb 2024 | 117,25 | 117,30 | 115,67 | 115,96 | 115,96 | 1.605.950 |
26 feb 2024 | 116,20 | 117,12 | 115,54 | 117,12 | 117,12 | 2.199.043 |
25 feb 2024 | 115,32 | 115,99 | 115,07 | 115,92 | 115,92 | 1.623.264 |
22 feb 2024 | 115,33 | 115,88 | 114,57 | 114,83 | 114,83 | 1.576.082 |
21 feb 2024 | 115,00 | 115,00 | 113,31 | 114,45 | 114,45 | 1.691.941 |
20 feb 2024 | 114,31 | 115,96 | 114,10 | 114,62 | 114,62 | 3.281.940 |
20 feb 2024 | 2.15 Dividendo |
19 feb 2024 | 117,40 | 117,80 | 116,06 | 116,95 | 114,80 | 1.772.794 |
18 feb 2024 | 115,86 | 117,29 | 115,62 | 117,13 | 114,98 | 1.386.827 |
15 feb 2024 | 115,75 | 116,28 | 114,78 | 116,28 | 114,14 | 3.844.462 |
14 feb 2024 | 113,50 | 115,17 | 113,26 | 114,16 | 112,06 | 2.315.896 |
13 feb 2024 | 113,16 | 114,07 | 111,56 | 114,07 | 111,97 | 2.740.465 |
12 feb 2024 | 117,26 | 117,75 | 116,00 | 116,00 | 113,87 | 1.758.908 |
11 feb 2024 | 116,50 | 116,78 | 115,55 | 115,73 | 113,60 | 1.005.660 |
08 feb 2024 | 116,27 | 116,75 | 116,01 | 116,24 | 114,10 | 2.086.972 |
07 feb 2024 | 115,14 | 116,00 | 114,44 | 115,87 | 113,74 | 1.366.549 |
06 feb 2024 | 114,92 | 115,64 | 114,22 | 114,55 | 112,44 | 1.737.069 |
05 feb 2024 | 115,32 | 115,64 | 114,15 | 114,37 | 112,27 | 1.997.385 |
04 feb 2024 | 115,02 | 115,48 | 113,97 | 115,48 | 113,36 | 1.142.496 |
01 feb 2024 | 114,81 | 116,12 | 114,43 | 115,81 | 113,68 | 2.545.023 |
31 gen 2024 | 116,65 | 116,80 | 114,10 | 114,10 | 112,00 | 2.593.915 |
30 gen 2024 | 116,00 | 118,24 | 115,21 | 117,53 | 115,37 | 4.128.431 |
29 gen 2024 | 116,12 | 116,94 | 115,77 | 116,05 | 113,92 | 1.982.285 |
28 gen 2024 | 116,00 | 116,00 | 115,00 | 115,92 | 113,79 | 2.017.654 |
24 gen 2024 | 115,00 | 115,14 | 114,00 | 114,86 | 112,75 | 1.967.920 |
23 gen 2024 | 116,00 | 116,00 | 114,53 | 114,70 | 112,59 | 1.509.853 |
22 gen 2024 | 114,90 | 115,98 | 114,71 | 115,66 | 113,53 | 2.197.384 |
21 gen 2024 | 114,00 | 114,85 | 113,55 | 114,80 | 112,69 | 2.353.571 |
18 gen 2024 | 113,12 | 113,90 | 112,71 | 113,28 | 111,20 | 4.107.588 |
17 gen 2024 | 111,37 | 112,91 | 111,37 | 112,48 | 110,41 | 2.131.509 |
16 gen 2024 | 112,82 | 112,99 | 111,71 | 112,33 | 110,26 | 2.189.913 |
15 gen 2024 | 113,50 | 113,66 | 112,80 | 113,00 | 110,92 | 1.896.379 |
14 gen 2024 | 113,50 | 113,80 | 113,15 | 113,73 | 111,64 | 207.240 |
11 gen 2024 | 113,00 | 113,80 | 112,80 | 113,63 | 111,54 | 1.678.657 |
10 gen 2024 | 112,50 | 113,66 | 112,24 | 113,60 | 111,51 | 1.667.803 |
09 gen 2024 | 112,97 | 113,30 | 112,04 | 112,04 | 109,98 | 1.415.900 |
08 gen 2024 | 113,28 | 113,30 | 112,64 | 113,02 | 110,94 | 1.510.571 |
07 gen 2024 | 112,76 | 113,22 | 111,87 | 111,98 | 109,92 | 1.784.232 |
04 gen 2024 | 112,00 | 113,24 | 111,90 | 112,99 | 110,91 | 1.502.441 |
03 gen 2024 | 112,30 | 112,32 | 110,94 | 111,49 | 109,44 | 1.380.616 |
02 gen 2024 | 112,60 | 112,98 | 112,02 | 112,13 | 110,07 | 1.207.784 |
01 gen 2024 | 111,85 | 113,61 | 111,79 | 113,61 | 111,52 | 1.628.690 |
28 dic 2023 | 112,15 | 112,37 | 111,43 | 111,80 | 109,74 | 2.170.375 |
27 dic 2023 | 111,81 | 112,29 | 111,56 | 112,29 | 110,23 | 1.735.707 |
26 dic 2023 | 111,12 | 111,85 | 110,76 | 111,19 | 109,15 | 1.017.160 |
21 dic 2023 | 110,19 | 110,83 | 110,16 | 110,50 | 108,47 | 3.097.447 |
20 dic 2023 | 110,73 | 110,86 | 110,01 | 110,56 | 108,53 | 2.830.850 |
19 dic 2023 | 110,80 | 111,15 | 110,65 | 110,97 | 108,93 | 2.090.455 |
18 dic 2023 | 110,35 | 110,89 | 109,65 | 110,60 | 108,57 | 1.966.065 |
17 dic 2023 | 109,50 | 110,13 | 109,14 | 110,00 | 107,98 | 1.300.270 |
14 dic 2023 | 110,00 | 110,50 | 109,52 | 110,07 | 108,05 | 7.159.356 |
13 dic 2023 | 108,92 | 109,52 | 108,63 | 109,52 | 107,51 | 2.593.767 |
12 dic 2023 | 107,80 | 108,39 | 107,61 | 108,15 | 106,16 | 1.727.766 |
11 dic 2023 | 106,73 | 107,64 | 106,65 | 107,41 | 105,44 | 1.406.122 |
10 dic 2023 | 106,67 | 107,46 | 106,64 | 106,94 | 104,97 | 1.395.078 |
07 dic 2023 | 105,77 | 106,44 | 105,22 | 106,44 | 104,48 | 1.434.178 |
06 dic 2023 | 105,98 | 106,54 | 105,70 | 106,27 | 104,32 | 1.747.083 |
05 dic 2023 | 105,49 | 106,72 | 105,24 | 106,34 | 104,39 | 3.135.300 |
04 dic 2023 | 104,99 | 104,99 | 104,41 | 104,71 | 102,79 | 1.417.376 |
03 dic 2023 | 104,95 | 105,58 | 104,59 | 105,12 | 103,19 | 2.121.950 |
30 nov 2023 | 104,65 | 104,66 | 103,75 | 104,19 | 102,27 | 1.781.950 |
29 nov 2023 | 103,55 | 104,66 | 103,25 | 104,66 | 102,74 | 5.016.298 |
28 nov 2023 | 103,79 | 104,05 | 103,20 | 103,33 | 101,43 | 1.277.217 |
27 nov 2023 | 102,50 | 103,86 | 102,35 | 103,34 | 101,44 | 1.397.249 |
26 nov 2023 | 104,02 | 104,02 | 102,61 | 102,61 | 100,72 | 1.288.697 |
23 nov 2023 | 103,10 | 104,05 | 103,00 | 103,69 | 101,78 | 1.275.404 |
22 nov 2023 | 103,54 | 103,79 | 102,82 | 102,96 | 101,07 | 2.421.800 |
21 nov 2023 | 103,40 | 104,31 | 103,38 | 103,80 | 101,89 | 1.292.108 |
20 nov 2023 | 103,52 | 103,86 | 103,25 | 103,70 | 101,79 | 1.970.123 |
19 nov 2023 | 102,80 | 103,32 | 102,70 | 103,17 | 101,27 | 1.627.761 |
16 nov 2023 | 102,38 | 102,69 | 101,87 | 102,47 | 100,59 | 2.729.262 |
15 nov 2023 | 102,80 | 102,88 | 101,85 | 102,29 | 100,41 | 1.993.737 |
14 nov 2023 | 103,30 | 103,64 | 101,92 | 102,15 | 100,27 | 3.169.156 |
13 nov 2023 | 102,35 | 102,64 | 101,62 | 102,28 | 100,40 | 2.049.690 |
12 nov 2023 | 101,23 | 101,84 | 100,87 | 101,31 | 99,45 | 1.472.779 |
09 nov 2023 | 101,75 | 101,88 | 101,01 | 101,32 | 99,46 | 1.407.582 |
08 nov 2023 | 101,30 | 103,00 | 101,10 | 102,11 | 100,23 | 3.152.761 |
07 nov 2023 | 100,58 | 101,06 | 100,21 | 100,69 | 98,84 | 1.432.581 |
*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...