Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | 20 |
10 giu 2024 | 112,05 | 113,55 | 112,05 | 112,30 | 112,30 | 188 |
07 giu 2024 | 112,00 | 112,65 | 112,00 | 112,65 | 112,65 | 182 |
06 giu 2024 | 110,65 | 112,70 | 110,40 | 111,35 | 111,35 | 127 |
05 giu 2024 | 111,10 | 111,35 | 110,65 | 110,65 | 110,65 | 100 |
04 giu 2024 | 109,25 | 109,95 | 109,00 | 109,00 | 109,00 | 835 |
03 giu 2024 | 111,20 | 111,20 | 108,60 | 108,60 | 108,60 | 1.085 |
31 mag 2024 | 110,00 | 110,65 | 109,80 | 110,65 | 110,65 | 113 |
30 mag 2024 | 111,15 | 111,60 | 110,85 | 111,05 | 111,05 | 197 |
29 mag 2024 | 111,10 | 111,10 | 111,10 | 111,10 | 111,10 | - |
28 mag 2024 | 113,65 | 113,65 | 112,70 | 112,70 | 112,70 | 30 |
27 mag 2024 | 112,80 | 112,80 | 112,80 | 112,80 | 112,80 | - |
24 mag 2024 | 114,65 | 114,65 | 112,80 | 112,80 | 112,80 | 415 |
23 mag 2024 | 117,20 | 117,20 | 115,10 | 115,10 | 115,10 | 600 |
22 mag 2024 | 114,90 | 117,80 | 114,90 | 117,80 | 117,80 | 61 |
21 mag 2024 | 114,10 | 115,05 | 114,10 | 115,05 | 115,05 | 108 |
20 mag 2024 | 115,45 | 115,45 | 114,70 | 114,90 | 114,90 | 85 |
17 mag 2024 | 113,10 | 114,25 | 113,10 | 113,50 | 113,50 | 153 |
16 mag 2024 | 112,35 | 112,60 | 112,05 | 112,60 | 112,60 | 300 |
15 mag 2024 | 112,15 | 112,50 | 110,85 | 112,30 | 112,30 | 462 |
14 mag 2024 | 113,15 | 113,90 | 112,50 | 113,50 | 113,50 | 161 |
13 mag 2024 | 113,90 | 114,50 | 112,90 | 114,50 | 114,50 | 421 |
13 mag 2024 | 5 Dividendo |
10 mag 2024 | 114,90 | 114,90 | 113,50 | 113,50 | 108,50 | 38 |
09 mag 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 108,98 | - |
08 mag 2024 | 112,75 | 113,50 | 112,75 | 113,50 | 108,50 | 3 |
07 mag 2024 | 108,20 | 113,45 | 107,35 | 113,45 | 108,45 | 1.288 |
06 mag 2024 | 115,30 | 117,10 | 114,95 | 117,10 | 111,94 | 159 |
03 mag 2024 | 114,50 | 115,40 | 113,85 | 115,35 | 110,27 | 157 |
02 mag 2024 | 113,60 | 113,60 | 112,60 | 112,60 | 107,64 | 242 |
30 apr 2024 | 114,85 | 114,85 | 113,55 | 113,55 | 108,55 | 133 |
29 apr 2024 | 116,10 | 116,10 | 114,90 | 114,90 | 109,84 | 372 |
26 apr 2024 | 116,00 | 116,00 | 115,55 | 115,85 | 110,75 | 77 |
25 apr 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 118,20 | - |
24 apr 2024 | 123,85 | 123,85 | 123,65 | 123,65 | 118,20 | 67 |
23 apr 2024 | 121,90 | 122,80 | 121,90 | 122,80 | 117,39 | 148 |
22 apr 2024 | 121,85 | 121,85 | 119,90 | 119,90 | 114,62 | 60 |
19 apr 2024 | 120,25 | 120,75 | 120,25 | 120,75 | 115,43 | 4 |
18 apr 2024 | 120,00 | 120,25 | 119,55 | 120,25 | 114,95 | 440 |
17 apr 2024 | 122,45 | 122,45 | 120,60 | 120,60 | 115,29 | 1 |
16 apr 2024 | 122,30 | 122,30 | 122,20 | 122,20 | 116,82 | 11 |
15 apr 2024 | 122,50 | 123,15 | 122,50 | 122,60 | 117,20 | 313 |
12 apr 2024 | 126,20 | 126,20 | 121,05 | 121,05 | 115,72 | 36 |
11 apr 2024 | 125,55 | 125,55 | 125,55 | 125,55 | 120,02 | - |
10 apr 2024 | 123,30 | 123,95 | 123,20 | 123,30 | 117,87 | 666 |
09 apr 2024 | 122,85 | 122,85 | 122,70 | 122,70 | 117,29 | 2 |
08 apr 2024 | 123,20 | 123,35 | 121,15 | 123,35 | 117,92 | 410 |
05 apr 2024 | 123,05 | 123,50 | 122,55 | 123,10 | 117,68 | 205 |
04 apr 2024 | 124,65 | 124,65 | 123,00 | 124,45 | 118,97 | 287 |
03 apr 2024 | 124,25 | 124,25 | 123,55 | 123,70 | 118,25 | 432 |
02 apr 2024 | 124,35 | 124,35 | 122,35 | 123,35 | 117,92 | 195 |
28 mar 2024 | 123,20 | 124,40 | 123,20 | 123,95 | 118,49 | 18 |
27 mar 2024 | 124,70 | 125,00 | 124,70 | 125,00 | 119,49 | 5 |
26 mar 2024 | 124,45 | 124,45 | 124,40 | 124,45 | 118,97 | 103 |
25 mar 2024 | 124,70 | 125,25 | 124,65 | 124,90 | 119,40 | 528 |
22 mar 2024 | 124,80 | 125,10 | 123,30 | 123,30 | 117,87 | 170 |
21 mar 2024 | 125,70 | 125,70 | 124,55 | 124,70 | 119,21 | - |
20 mar 2024 | 122,80 | 125,55 | 122,75 | 125,55 | 120,02 | 417 |
19 mar 2024 | 124,55 | 124,55 | 122,00 | 122,00 | 116,63 | 943 |
18 mar 2024 | 125,90 | 125,90 | 124,80 | 125,10 | 119,59 | 376 |
15 mar 2024 | 125,15 | 126,60 | 125,15 | 125,50 | 119,97 | 100 |
14 mar 2024 | 127,40 | 127,40 | 123,05 | 123,05 | 117,63 | 5.143 |
13 mar 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 122,74 | - |
12 mar 2024 | 130,95 | 130,95 | 130,95 | 130,95 | 125,18 | - |
11 mar 2024 | 129,80 | 129,80 | 129,65 | 129,65 | 123,94 | 8 |
08 mar 2024 | 129,80 | 130,00 | 129,70 | 129,70 | 123,99 | 365 |
07 mar 2024 | 127,10 | 128,30 | 127,05 | 127,60 | 121,98 | 259 |
06 mar 2024 | 124,30 | 125,95 | 124,30 | 125,95 | 120,40 | 302 |
05 mar 2024 | 124,65 | 125,65 | 124,50 | 125,40 | 119,88 | 1.266 |
04 mar 2024 | 123,60 | 125,35 | 123,30 | 125,20 | 119,68 | 98 |
01 mar 2024 | 122,75 | 123,05 | 121,00 | 121,00 | 115,67 | 124 |
29 feb 2024 | 122,70 | 122,70 | 121,00 | 121,00 | 115,67 | 39 |
28 feb 2024 | 120,60 | 122,50 | 120,60 | 122,50 | 117,10 | 266 |
27 feb 2024 | 123,30 | 123,60 | 122,00 | 122,30 | 116,91 | 424 |
26 feb 2024 | 123,20 | 123,85 | 122,70 | 123,85 | 118,39 | 590 |
23 feb 2024 | 121,80 | 122,50 | 121,75 | 122,50 | 117,10 | 196 |
22 feb 2024 | 120,10 | 122,15 | 120,10 | 122,15 | 116,77 | 1.322 |
21 feb 2024 | 119,30 | 119,45 | 118,55 | 118,55 | 113,33 | 239 |
20 feb 2024 | 117,10 | 119,20 | 117,10 | 119,20 | 113,95 | 211 |
19 feb 2024 | 117,75 | 119,00 | 117,75 | 119,00 | 113,76 | 246 |
16 feb 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 114,38 | - |
15 feb 2024 | 118,25 | 119,40 | 118,25 | 118,85 | 113,61 | 126 |
14 feb 2024 | 117,70 | 117,90 | 117,70 | 117,90 | 112,71 | 1 |
13 feb 2024 | 113,70 | 115,45 | 113,60 | 115,45 | 110,36 | 31 |
12 feb 2024 | 118,50 | 118,50 | 116,95 | 118,25 | 113,04 | 588 |
09 feb 2024 | 118,30 | 120,70 | 116,95 | 120,70 | 115,38 | 2.421 |
08 feb 2024 | 108,15 | 109,55 | 108,15 | 108,90 | 104,10 | 140 |
07 feb 2024 | 107,35 | 109,05 | 107,35 | 108,10 | 103,34 | 2.477 |
06 feb 2024 | 106,95 | 108,00 | 106,05 | 107,00 | 102,29 | 432 |
05 feb 2024 | 105,30 | 106,50 | 105,30 | 106,50 | 101,81 | 106 |
02 feb 2024 | 107,60 | 107,60 | 105,45 | 105,45 | 100,80 | 194 |
01 feb 2024 | 108,05 | 108,05 | 106,30 | 107,50 | 102,76 | 5.062 |
31 gen 2024 | 107,20 | 107,20 | 106,95 | 107,05 | 102,33 | 210 |
30 gen 2024 | 104,45 | 105,20 | 104,45 | 104,55 | 99,94 | 301 |
29 gen 2024 | 102,55 | 104,05 | 102,55 | 104,05 | 99,47 | 35 |
26 gen 2024 | 103,50 | 103,50 | 103,50 | 103,50 | 98,94 | - |
25 gen 2024 | 103,05 | 103,05 | 103,05 | 103,05 | 98,51 | - |
24 gen 2024 | 103,20 | 103,35 | 103,20 | 103,35 | 98,80 | 1 |
23 gen 2024 | 104,10 | 104,45 | 103,95 | 104,45 | 99,85 | 160 |
22 gen 2024 | 105,20 | 105,55 | 103,85 | 103,85 | 99,28 | 210 |
*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...