Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 117,88 | 120,87 | 117,88 | 119,12 | 119,12 | 606.700 |
30 apr 2024 | 118,82 | 119,36 | 117,33 | 118,26 | 118,26 | 664.400 |
29 apr 2024 | 119,28 | 121,16 | 118,98 | 119,49 | 119,49 | 587.800 |
26 apr 2024 | 117,95 | 119,99 | 117,73 | 119,05 | 119,05 | 566.500 |
25 apr 2024 | 118,05 | 120,54 | 116,93 | 118,95 | 118,95 | 609.800 |
24 apr 2024 | 117,61 | 120,61 | 117,07 | 119,06 | 119,06 | 591.400 |
23 apr 2024 | 116,72 | 117,84 | 116,66 | 117,14 | 117,14 | 479.500 |
22 apr 2024 | 117,26 | 117,99 | 115,71 | 116,91 | 116,91 | 598.700 |
19 apr 2024 | 116,01 | 117,01 | 115,20 | 116,35 | 116,35 | 525.600 |
18 apr 2024 | 117,76 | 117,76 | 116,43 | 117,07 | 117,07 | 548.500 |
17 apr 2024 | 118,98 | 119,48 | 116,91 | 117,33 | 117,33 | 468.700 |
16 apr 2024 | 118,91 | 120,06 | 118,35 | 118,40 | 118,40 | 394.300 |
15 apr 2024 | 123,23 | 124,08 | 118,96 | 119,29 | 119,29 | 602.500 |
12 apr 2024 | 123,50 | 123,93 | 121,21 | 121,77 | 121,77 | 671.500 |
11 apr 2024 | 126,28 | 127,05 | 122,85 | 124,84 | 124,84 | 571.700 |
10 apr 2024 | 125,28 | 126,65 | 124,60 | 126,17 | 126,17 | 552.600 |
09 apr 2024 | 125,28 | 126,60 | 124,84 | 126,22 | 126,22 | 770.400 |
08 apr 2024 | 122,36 | 124,61 | 122,36 | 124,54 | 124,54 | 757.700 |
05 apr 2024 | 120,21 | 122,44 | 120,10 | 122,16 | 122,16 | 611.200 |
04 apr 2024 | 119,85 | 121,60 | 119,26 | 120,69 | 120,69 | 645.800 |
03 apr 2024 | 119,17 | 119,93 | 118,60 | 118,90 | 118,90 | 539.900 |
02 apr 2024 | 122,50 | 123,15 | 119,69 | 119,84 | 119,84 | 598.900 |
01 apr 2024 | 126,12 | 126,17 | 123,63 | 123,71 | 123,71 | 505.600 |
01 apr 2024 | 0.288 Dividendo |
28 mar 2024 | 127,99 | 128,98 | 126,07 | 126,35 | 126,06 | 552.000 |
27 mar 2024 | 126,15 | 128,15 | 125,95 | 127,90 | 127,61 | 544.600 |
26 mar 2024 | 126,01 | 126,12 | 124,89 | 125,26 | 124,97 | 457.100 |
25 mar 2024 | 127,26 | 128,35 | 124,84 | 125,04 | 124,75 | 639.000 |
22 mar 2024 | 130,48 | 130,94 | 126,95 | 127,18 | 126,89 | 498.400 |
21 mar 2024 | 130,15 | 130,74 | 129,42 | 130,05 | 129,75 | 491.600 |
20 mar 2024 | 128,90 | 130,92 | 128,32 | 130,02 | 129,72 | 392.900 |
19 mar 2024 | 128,75 | 129,67 | 128,33 | 128,87 | 128,58 | 499.700 |
18 mar 2024 | 129,32 | 129,48 | 127,58 | 128,19 | 127,90 | 847.600 |
15 mar 2024 | 126,80 | 129,28 | 126,51 | 128,96 | 128,67 | 912.600 |
14 mar 2024 | 126,35 | 127,49 | 125,20 | 126,91 | 126,62 | 821.800 |
13 mar 2024 | 127,28 | 127,98 | 125,31 | 125,86 | 125,57 | 1.036.600 |
12 mar 2024 | 127,44 | 128,76 | 125,89 | 126,83 | 126,54 | 843.400 |
11 mar 2024 | 131,00 | 133,54 | 125,57 | 127,77 | 127,48 | 2.387.600 |
08 mar 2024 | 121,29 | 122,74 | 121,03 | 121,03 | 120,75 | 702.100 |
07 mar 2024 | 120,11 | 121,22 | 119,48 | 120,99 | 120,71 | 825.200 |
06 mar 2024 | 115,91 | 119,97 | 115,91 | 119,97 | 119,70 | 1.128.400 |
05 mar 2024 | 108,95 | 115,69 | 108,91 | 114,71 | 114,45 | 1.262.500 |
04 mar 2024 | 109,79 | 110,83 | 109,01 | 109,60 | 109,35 | 530.400 |
01 mar 2024 | 111,25 | 111,88 | 109,35 | 109,83 | 109,58 | 548.300 |
29 feb 2024 | 113,47 | 113,78 | 111,43 | 111,94 | 111,68 | 579.500 |
28 feb 2024 | 111,68 | 113,39 | 111,15 | 113,22 | 112,96 | 293.300 |
27 feb 2024 | 112,38 | 113,15 | 111,95 | 112,17 | 111,91 | 433.400 |
26 feb 2024 | 112,65 | 112,87 | 110,76 | 112,06 | 111,80 | 501.100 |
23 feb 2024 | 113,85 | 114,00 | 111,90 | 112,84 | 112,58 | 603.400 |
22 feb 2024 | 114,88 | 114,88 | 112,43 | 114,19 | 113,93 | 599.100 |
21 feb 2024 | 113,72 | 114,41 | 112,13 | 114,03 | 113,77 | 689.300 |
20 feb 2024 | 117,00 | 119,35 | 113,95 | 114,10 | 113,84 | 798.700 |
16 feb 2024 | 117,76 | 119,27 | 117,23 | 117,39 | 117,12 | 712.500 |
15 feb 2024 | 118,44 | 120,02 | 118,38 | 118,74 | 118,47 | 424.800 |
14 feb 2024 | 118,32 | 118,77 | 117,06 | 118,30 | 118,03 | 422.000 |
13 feb 2024 | 119,03 | 119,03 | 116,79 | 117,43 | 117,16 | 500.100 |
12 feb 2024 | 120,70 | 122,09 | 120,70 | 120,93 | 120,65 | 438.600 |
09 feb 2024 | 121,99 | 122,20 | 120,64 | 120,82 | 120,54 | 327.800 |
08 feb 2024 | 122,61 | 122,79 | 121,38 | 122,45 | 122,17 | 298.500 |
07 feb 2024 | 120,85 | 122,44 | 120,21 | 121,76 | 121,48 | 287.600 |
06 feb 2024 | 120,41 | 121,86 | 119,56 | 120,99 | 120,71 | 318.900 |
05 feb 2024 | 121,24 | 121,46 | 119,67 | 120,29 | 120,02 | 306.700 |
02 feb 2024 | 121,45 | 122,54 | 120,03 | 122,13 | 121,85 | 222.200 |
01 feb 2024 | 121,66 | 122,08 | 119,95 | 121,75 | 121,47 | 356.800 |
31 gen 2024 | 123,30 | 123,45 | 121,03 | 121,12 | 120,84 | 437.800 |
30 gen 2024 | 122,30 | 123,98 | 122,25 | 123,34 | 123,06 | 400.700 |
29 gen 2024 | 121,30 | 122,66 | 120,13 | 122,50 | 122,22 | 439.000 |
26 gen 2024 | 121,55 | 122,11 | 120,99 | 121,56 | 121,28 | 387.800 |
25 gen 2024 | 119,60 | 122,11 | 118,92 | 121,26 | 120,98 | 538.000 |
24 gen 2024 | 118,86 | 118,86 | 117,52 | 118,35 | 118,08 | 426.600 |
23 gen 2024 | 116,66 | 118,31 | 116,06 | 118,15 | 117,88 | 542.300 |
22 gen 2024 | 117,78 | 117,78 | 115,55 | 116,04 | 115,78 | 455.600 |
19 gen 2024 | 116,25 | 117,26 | 115,98 | 117,00 | 116,73 | 343.300 |
18 gen 2024 | 114,69 | 116,55 | 114,43 | 116,10 | 115,84 | 340.200 |
17 gen 2024 | 113,58 | 114,80 | 113,46 | 114,15 | 113,89 | 349.200 |
16 gen 2024 | 115,36 | 115,79 | 114,40 | 114,50 | 114,24 | 504.200 |
12 gen 2024 | 117,58 | 117,58 | 115,89 | 116,14 | 115,88 | 406.500 |
11 gen 2024 | 117,49 | 117,59 | 116,24 | 117,12 | 116,85 | 409.200 |
10 gen 2024 | 115,79 | 117,58 | 115,40 | 117,55 | 117,28 | 423.200 |
09 gen 2024 | 115,58 | 116,59 | 115,10 | 115,54 | 115,28 | 363.700 |
08 gen 2024 | 114,38 | 117,17 | 114,38 | 117,07 | 116,80 | 513.200 |
05 gen 2024 | 114,59 | 116,99 | 114,22 | 114,62 | 114,36 | 695.000 |
04 gen 2024 | 113,12 | 115,06 | 112,84 | 114,61 | 114,35 | 493.900 |
03 gen 2024 | 112,89 | 114,30 | 112,23 | 112,83 | 112,57 | 532.800 |
02 gen 2024 | 111,12 | 115,22 | 111,12 | 114,06 | 113,80 | 626.100 |
29 dic 2023 | 112,79 | 114,11 | 112,63 | 113,30 | 113,04 | 405.900 |
29 dic 2023 | 0.288 Dividendo |
28 dic 2023 | 112,96 | 113,28 | 112,37 | 112,95 | 112,41 | 298.600 |
27 dic 2023 | 113,35 | 113,71 | 111,63 | 113,04 | 112,49 | 481.800 |
26 dic 2023 | 114,05 | 114,62 | 113,12 | 113,26 | 112,71 | 447.200 |
22 dic 2023 | 112,77 | 114,33 | 111,94 | 114,07 | 113,52 | 431.000 |
21 dic 2023 | 111,88 | 112,90 | 111,01 | 112,81 | 112,27 | 527.900 |
20 dic 2023 | 112,60 | 112,71 | 110,36 | 110,99 | 110,45 | 592.700 |
19 dic 2023 | 114,23 | 115,59 | 112,18 | 112,89 | 112,35 | 768.900 |
18 dic 2023 | 110,79 | 113,85 | 110,08 | 113,83 | 113,28 | 1.004.100 |
15 dic 2023 | 112,50 | 112,50 | 110,18 | 110,50 | 109,97 | 866.900 |
14 dic 2023 | 115,85 | 116,66 | 112,12 | 112,70 | 112,16 | 821.200 |
13 dic 2023 | 111,13 | 113,77 | 110,01 | 113,67 | 113,12 | 590.000 |
12 dic 2023 | 113,86 | 114,43 | 110,99 | 111,60 | 111,06 | 693.400 |
11 dic 2023 | 113,01 | 114,98 | 113,01 | 113,81 | 113,26 | 456.800 |
*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...