Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 112,00 | 112,57 | 110,99 | 111,56 | 111,56 | 808.100 |
06 mag 2024 | 109,61 | 111,67 | 109,32 | 111,43 | 111,43 | 943.500 |
03 mag 2024 | 109,45 | 110,15 | 108,62 | 109,09 | 109,09 | 530.700 |
02 mag 2024 | 107,64 | 109,06 | 107,14 | 108,85 | 108,85 | 1.681.700 |
01 mag 2024 | 107,35 | 108,12 | 106,01 | 106,76 | 106,76 | 2.213.800 |
30 apr 2024 | 110,31 | 110,50 | 107,95 | 108,00 | 108,00 | 2.321.000 |
29 apr 2024 | 112,00 | 112,21 | 110,13 | 110,50 | 110,50 | 3.728.800 |
26 apr 2024 | 111,84 | 112,43 | 111,50 | 111,63 | 111,63 | 1.075.700 |
25 apr 2024 | 111,00 | 113,16 | 109,28 | 112,14 | 112,14 | 1.623.600 |
24 apr 2024 | 119,60 | 119,60 | 111,95 | 112,23 | 112,23 | 3.030.600 |
23 apr 2024 | 118,51 | 120,62 | 118,11 | 119,77 | 119,77 | 1.980.000 |
22 apr 2024 | 116,54 | 118,79 | 116,54 | 118,41 | 118,41 | 1.351.200 |
19 apr 2024 | 115,38 | 116,70 | 115,38 | 116,41 | 116,41 | 1.171.100 |
18 apr 2024 | 116,23 | 116,59 | 114,77 | 115,59 | 115,59 | 1.148.900 |
17 apr 2024 | 117,09 | 117,21 | 114,47 | 115,57 | 115,57 | 1.015.400 |
16 apr 2024 | 117,47 | 117,76 | 116,26 | 116,44 | 116,44 | 1.109.100 |
15 apr 2024 | 119,60 | 120,14 | 117,17 | 117,87 | 117,87 | 920.200 |
12 apr 2024 | 118,92 | 119,03 | 117,50 | 118,55 | 118,55 | 804.500 |
11 apr 2024 | 120,68 | 120,80 | 117,73 | 118,57 | 118,57 | 975.800 |
10 apr 2024 | 120,01 | 121,35 | 119,00 | 120,47 | 120,47 | 929.000 |
09 apr 2024 | 120,20 | 121,13 | 119,55 | 121,09 | 121,09 | 1.207.800 |
08 apr 2024 | 119,61 | 120,29 | 119,45 | 120,03 | 120,03 | 475.800 |
05 apr 2024 | 118,08 | 119,42 | 117,93 | 118,87 | 118,87 | 557.500 |
04 apr 2024 | 118,90 | 119,62 | 117,07 | 117,82 | 117,82 | 566.900 |
03 apr 2024 | 118,30 | 119,08 | 117,95 | 118,55 | 118,55 | 647.000 |
02 apr 2024 | 118,59 | 118,97 | 117,60 | 118,08 | 118,08 | 1.630.900 |
01 apr 2024 | 119,43 | 119,60 | 118,31 | 119,30 | 119,30 | 964.200 |
28 mar 2024 | 120,09 | 120,40 | 118,76 | 119,43 | 119,43 | 2.537.500 |
27 mar 2024 | 119,06 | 120,21 | 118,45 | 120,08 | 120,08 | 1.704.100 |
27 mar 2024 | 0.19 Dividendo |
26 mar 2024 | 118,80 | 119,55 | 118,07 | 118,57 | 118,38 | 1.225.000 |
25 mar 2024 | 120,00 | 120,43 | 118,63 | 118,72 | 118,53 | 1.875.700 |
22 mar 2024 | 122,36 | 122,83 | 121,15 | 121,52 | 121,33 | 752.800 |
21 mar 2024 | 121,49 | 122,64 | 121,00 | 121,76 | 121,56 | 1.181.000 |
20 mar 2024 | 119,41 | 121,01 | 118,58 | 120,92 | 120,73 | 712.600 |
19 mar 2024 | 121,78 | 121,96 | 118,50 | 119,22 | 119,03 | 1.098.900 |
18 mar 2024 | 121,72 | 122,06 | 121,00 | 121,60 | 121,41 | 1.075.100 |
15 mar 2024 | 120,77 | 122,18 | 120,75 | 121,46 | 121,27 | 5.935.400 |
14 mar 2024 | 123,13 | 123,20 | 120,59 | 121,42 | 121,23 | 1.212.400 |
13 mar 2024 | 122,18 | 123,37 | 122,18 | 123,13 | 122,93 | 1.384.400 |
12 mar 2024 | 120,96 | 122,29 | 120,40 | 122,20 | 122,00 | 1.264.500 |
11 mar 2024 | 120,88 | 121,33 | 120,20 | 120,83 | 120,64 | 1.175.300 |
08 mar 2024 | 121,57 | 122,46 | 120,93 | 121,08 | 120,89 | 835.200 |
07 mar 2024 | 118,99 | 121,40 | 118,97 | 121,07 | 120,88 | 1.232.500 |
06 mar 2024 | 118,15 | 119,74 | 118,14 | 118,45 | 118,26 | 1.418.400 |
05 mar 2024 | 117,32 | 118,21 | 117,19 | 117,37 | 117,18 | 1.513.300 |
04 mar 2024 | 116,71 | 117,50 | 116,21 | 117,07 | 116,88 | 828.100 |
01 mar 2024 | 115,34 | 117,16 | 115,34 | 116,98 | 116,79 | 913.500 |
29 feb 2024 | 115,33 | 116,07 | 115,00 | 115,23 | 115,05 | 2.122.800 |
28 feb 2024 | 116,08 | 116,46 | 115,15 | 115,29 | 115,11 | 840.900 |
27 feb 2024 | 117,22 | 117,23 | 116,19 | 116,48 | 116,29 | 633.900 |
26 feb 2024 | 116,90 | 117,48 | 116,45 | 116,91 | 116,72 | 612.600 |
23 feb 2024 | 116,35 | 117,19 | 116,29 | 116,83 | 116,64 | 1.338.000 |
22 feb 2024 | 116,01 | 116,80 | 115,34 | 116,35 | 116,16 | 992.500 |
21 feb 2024 | 115,51 | 116,10 | 114,33 | 115,33 | 115,15 | 802.000 |
20 feb 2024 | 115,02 | 115,97 | 114,24 | 114,79 | 114,61 | 1.420.100 |
16 feb 2024 | 115,52 | 116,30 | 114,85 | 115,19 | 115,01 | 779.400 |
15 feb 2024 | 115,04 | 115,62 | 114,08 | 115,42 | 115,24 | 983.900 |
14 feb 2024 | 113,28 | 114,97 | 112,90 | 114,76 | 114,58 | 1.006.200 |
13 feb 2024 | 112,49 | 113,50 | 111,86 | 112,54 | 112,36 | 1.609.200 |
12 feb 2024 | 114,96 | 115,09 | 112,80 | 113,50 | 113,32 | 1.582.900 |
09 feb 2024 | 115,33 | 115,54 | 114,60 | 114,81 | 114,63 | 1.012.700 |
08 feb 2024 | 115,71 | 115,75 | 113,98 | 115,01 | 114,83 | 680.100 |
07 feb 2024 | 113,74 | 115,12 | 113,42 | 114,92 | 114,74 | 990.000 |
06 feb 2024 | 112,70 | 113,99 | 112,53 | 113,67 | 113,49 | 720.000 |
05 feb 2024 | 111,38 | 112,88 | 111,34 | 112,33 | 112,15 | 700.400 |
02 feb 2024 | 111,12 | 112,27 | 110,30 | 112,09 | 111,91 | 921.200 |
01 feb 2024 | 108,73 | 111,56 | 108,41 | 111,37 | 111,19 | 1.638.300 |
31 gen 2024 | 106,99 | 109,60 | 106,88 | 108,19 | 108,02 | 2.273.000 |
30 gen 2024 | 106,07 | 106,56 | 105,18 | 106,37 | 106,20 | 765.600 |
29 gen 2024 | 105,65 | 106,25 | 105,11 | 106,22 | 106,05 | 820.100 |
26 gen 2024 | 106,50 | 106,81 | 105,32 | 105,65 | 105,48 | 864.400 |
25 gen 2024 | 106,01 | 106,25 | 105,01 | 106,14 | 105,97 | 757.000 |
24 gen 2024 | 105,71 | 106,19 | 104,94 | 105,44 | 105,27 | 948.000 |
23 gen 2024 | 105,68 | 106,05 | 104,81 | 105,09 | 104,92 | 1.072.700 |
22 gen 2024 | 105,90 | 106,19 | 105,17 | 105,40 | 105,23 | 936.000 |
19 gen 2024 | 105,00 | 105,75 | 103,72 | 105,45 | 105,28 | 995.000 |
18 gen 2024 | 102,68 | 104,30 | 102,67 | 104,22 | 104,05 | 891.400 |
17 gen 2024 | 104,16 | 104,32 | 101,96 | 102,67 | 102,51 | 1.414.900 |
16 gen 2024 | 103,83 | 104,80 | 102,80 | 104,44 | 104,27 | 1.207.500 |
15 gen 2024 | 103,31 | 104,40 | 103,19 | 104,01 | 103,84 | 202.900 |
12 gen 2024 | 103,33 | 104,16 | 102,50 | 103,81 | 103,64 | 1.718.400 |
11 gen 2024 | 105,00 | 105,23 | 102,73 | 103,27 | 103,10 | 1.267.700 |
10 gen 2024 | 104,82 | 106,58 | 104,65 | 105,58 | 105,41 | 1.188.900 |
09 gen 2024 | 105,11 | 106,20 | 104,51 | 105,15 | 104,98 | 1.267.000 |
08 gen 2024 | 104,49 | 105,68 | 104,07 | 105,37 | 105,20 | 1.198.600 |
05 gen 2024 | 105,81 | 106,67 | 104,96 | 105,14 | 104,97 | 990.100 |
04 gen 2024 | 105,50 | 106,72 | 105,31 | 105,99 | 105,82 | 1.143.200 |
03 gen 2024 | 104,95 | 106,00 | 104,40 | 105,38 | 105,21 | 969.200 |
02 gen 2024 | 104,39 | 106,21 | 104,26 | 105,41 | 105,24 | 1.103.300 |
29 dic 2023 | 105,11 | 105,11 | 104,30 | 104,84 | 104,67 | 1.024.000 |
28 dic 2023 | 105,34 | 105,63 | 104,72 | 104,91 | 104,74 | 1.044.200 |
28 dic 2023 | 0.19 Dividendo |
27 dic 2023 | 104,71 | 105,63 | 104,71 | 105,35 | 104,99 | 927.700 |
22 dic 2023 | 105,40 | 106,45 | 105,07 | 105,41 | 105,05 | 917.100 |
21 dic 2023 | 103,76 | 105,25 | 103,37 | 105,07 | 104,71 | 1.468.600 |
20 dic 2023 | 103,41 | 104,75 | 102,89 | 103,24 | 102,89 | 1.152.300 |
19 dic 2023 | 102,35 | 103,79 | 102,24 | 103,66 | 103,31 | 1.588.100 |
18 dic 2023 | 101,89 | 102,44 | 101,26 | 102,03 | 101,68 | 908.200 |
15 dic 2023 | 102,82 | 103,31 | 101,44 | 101,60 | 101,25 | 5.907.500 |
*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...