Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 134,71 | 135,36 | 133,72 | 134,85 | 134,85 | 37.235 |
27 mar 2024 | 134,80 | 135,90 | 132,90 | 134,89 | 134,89 | 106.900 |
26 mar 2024 | 134,24 | 134,52 | 132,24 | 133,90 | 133,90 | 114.500 |
25 mar 2024 | 133,45 | 135,00 | 132,76 | 134,24 | 134,24 | 131.700 |
22 mar 2024 | 134,75 | 134,85 | 131,87 | 133,30 | 133,30 | 173.200 |
21 mar 2024 | 134,31 | 135,67 | 133,64 | 134,95 | 134,95 | 150.000 |
20 mar 2024 | 131,33 | 133,60 | 130,65 | 133,48 | 133,48 | 126.600 |
19 mar 2024 | 129,92 | 131,65 | 129,82 | 131,38 | 131,38 | 98.300 |
18 mar 2024 | 129,88 | 131,09 | 128,58 | 129,77 | 129,77 | 168.000 |
15 mar 2024 | 128,60 | 131,17 | 128,60 | 129,17 | 129,17 | 886.000 |
14 mar 2024 | 131,55 | 132,52 | 128,70 | 129,15 | 129,15 | 222.800 |
13 mar 2024 | 131,58 | 133,71 | 131,53 | 131,63 | 131,63 | 241.700 |
12 mar 2024 | 129,34 | 131,89 | 128,25 | 131,29 | 131,29 | 206.300 |
11 mar 2024 | 129,44 | 131,57 | 127,82 | 129,60 | 129,60 | 374.900 |
08 mar 2024 | 133,97 | 133,99 | 127,96 | 128,54 | 128,54 | 270.200 |
07 mar 2024 | 126,96 | 134,01 | 126,03 | 133,97 | 133,97 | 378.100 |
06 mar 2024 | 125,22 | 126,25 | 124,30 | 125,83 | 125,83 | 170.700 |
05 mar 2024 | 126,05 | 127,67 | 123,82 | 124,24 | 124,24 | 172.700 |
04 mar 2024 | 123,13 | 126,84 | 122,50 | 125,91 | 125,91 | 267.400 |
01 mar 2024 | 121,07 | 122,60 | 121,07 | 122,50 | 122,50 | 144.700 |
29 feb 2024 | 123,89 | 124,03 | 121,31 | 121,56 | 121,56 | 172.500 |
28 feb 2024 | 123,07 | 123,45 | 121,08 | 123,42 | 123,42 | 197.800 |
28 feb 2024 | 0.205 Dividendo |
27 feb 2024 | 124,77 | 125,05 | 122,11 | 123,35 | 123,14 | 205.500 |
26 feb 2024 | 121,94 | 125,28 | 121,94 | 124,60 | 124,39 | 174.500 |
23 feb 2024 | 122,93 | 122,93 | 121,04 | 121,91 | 121,71 | 180.200 |
22 feb 2024 | 121,49 | 123,30 | 121,18 | 122,28 | 122,08 | 198.200 |
21 feb 2024 | 119,47 | 120,47 | 118,48 | 120,44 | 120,24 | 271.500 |
20 feb 2024 | 121,53 | 121,53 | 118,55 | 119,14 | 118,94 | 378.900 |
16 feb 2024 | 122,85 | 123,67 | 121,96 | 122,00 | 121,80 | 248.900 |
15 feb 2024 | 124,27 | 124,60 | 121,51 | 123,00 | 122,80 | 278.300 |
14 feb 2024 | 123,48 | 125,45 | 123,02 | 124,17 | 123,96 | 205.900 |
13 feb 2024 | 123,14 | 124,07 | 121,85 | 122,14 | 121,94 | 194.600 |
12 feb 2024 | 126,32 | 127,00 | 124,60 | 124,80 | 124,59 | 196.100 |
09 feb 2024 | 127,27 | 127,83 | 126,35 | 126,71 | 126,50 | 199.900 |
08 feb 2024 | 125,95 | 127,29 | 125,63 | 126,88 | 126,67 | 215.900 |
07 feb 2024 | 125,76 | 127,04 | 125,14 | 125,95 | 125,74 | 241.800 |
06 feb 2024 | 124,33 | 125,24 | 123,29 | 124,83 | 124,62 | 182.700 |
05 feb 2024 | 124,61 | 125,18 | 122,38 | 123,76 | 123,55 | 220.800 |
02 feb 2024 | 126,33 | 126,33 | 123,89 | 125,97 | 125,76 | 372.300 |
01 feb 2024 | 125,54 | 126,39 | 122,75 | 126,38 | 126,17 | 335.300 |
31 gen 2024 | 122,76 | 127,63 | 121,71 | 124,11 | 123,90 | 526.700 |
30 gen 2024 | 118,57 | 123,04 | 115,00 | 122,97 | 122,77 | 668.100 |
29 gen 2024 | 110,96 | 113,61 | 110,49 | 113,61 | 113,42 | 461.400 |
26 gen 2024 | 114,35 | 114,72 | 112,41 | 113,00 | 112,81 | 335.900 |
25 gen 2024 | 113,29 | 114,74 | 112,33 | 113,63 | 113,44 | 250.500 |
24 gen 2024 | 117,35 | 117,35 | 111,75 | 112,03 | 111,84 | 309.600 |
23 gen 2024 | 119,72 | 119,72 | 116,69 | 116,91 | 116,72 | 166.500 |
22 gen 2024 | 118,67 | 119,60 | 117,84 | 119,36 | 119,16 | 271.600 |
19 gen 2024 | 116,79 | 119,04 | 116,21 | 118,12 | 117,92 | 246.800 |
18 gen 2024 | 115,00 | 116,93 | 114,51 | 116,26 | 116,07 | 137.800 |
17 gen 2024 | 112,08 | 114,18 | 112,08 | 114,05 | 113,86 | 508.700 |
16 gen 2024 | 113,33 | 114,55 | 112,29 | 113,39 | 113,20 | 179.000 |
12 gen 2024 | 113,00 | 115,36 | 113,00 | 114,28 | 114,09 | 208.000 |
11 gen 2024 | 112,72 | 113,05 | 112,06 | 112,69 | 112,50 | 132.700 |
10 gen 2024 | 114,55 | 114,69 | 112,66 | 112,96 | 112,77 | 361.200 |
09 gen 2024 | 113,74 | 114,37 | 112,89 | 114,35 | 114,16 | 193.100 |
08 gen 2024 | 114,36 | 114,74 | 113,24 | 114,58 | 114,39 | 164.600 |
05 gen 2024 | 114,74 | 115,25 | 113,07 | 114,42 | 114,23 | 237.000 |
04 gen 2024 | 114,98 | 116,63 | 114,50 | 115,42 | 115,23 | 312.500 |
03 gen 2024 | 116,41 | 116,41 | 113,12 | 113,70 | 113,51 | 297.400 |
02 gen 2024 | 116,87 | 117,58 | 115,00 | 116,92 | 116,73 | 210.800 |
29 dic 2023 | 117,99 | 118,71 | 117,24 | 118,14 | 117,94 | 243.300 |
28 dic 2023 | 116,92 | 118,33 | 116,92 | 118,33 | 118,13 | 145.900 |
27 dic 2023 | 117,18 | 118,06 | 116,79 | 117,87 | 117,67 | 123.100 |
26 dic 2023 | 116,09 | 117,52 | 115,94 | 116,96 | 116,77 | 136.300 |
22 dic 2023 | 114,57 | 116,31 | 114,57 | 116,01 | 115,82 | 134.400 |
21 dic 2023 | 113,41 | 115,00 | 112,50 | 114,03 | 113,84 | 190.200 |
20 dic 2023 | 112,99 | 114,43 | 111,85 | 112,60 | 112,41 | 193.000 |
19 dic 2023 | 114,00 | 114,53 | 112,68 | 113,54 | 113,35 | 93.900 |
18 dic 2023 | 110,28 | 112,75 | 110,20 | 112,23 | 112,04 | 208.000 |
15 dic 2023 | 109,34 | 112,24 | 109,25 | 110,36 | 110,18 | 917.400 |
14 dic 2023 | 108,81 | 110,98 | 106,89 | 109,15 | 108,97 | 327.100 |
13 dic 2023 | 107,45 | 108,92 | 107,27 | 107,82 | 107,64 | 250.800 |
12 dic 2023 | 107,48 | 109,14 | 106,33 | 107,56 | 107,38 | 201.700 |
11 dic 2023 | 106,89 | 108,85 | 106,89 | 107,40 | 107,22 | 214.600 |
08 dic 2023 | 103,93 | 106,74 | 103,50 | 106,67 | 106,49 | 288.500 |
07 dic 2023 | 104,91 | 105,54 | 102,80 | 104,00 | 103,83 | 269.300 |
06 dic 2023 | 105,62 | 106,40 | 104,36 | 104,95 | 104,78 | 171.100 |
05 dic 2023 | 106,90 | 107,68 | 104,78 | 105,09 | 104,92 | 188.300 |
04 dic 2023 | 105,57 | 107,32 | 105,57 | 106,80 | 106,62 | 340.800 |
01 dic 2023 | 105,83 | 107,43 | 105,40 | 106,03 | 105,85 | 231.900 |
30 nov 2023 | 104,59 | 105,72 | 103,55 | 105,68 | 105,50 | 240.800 |
29 nov 2023 | 104,78 | 104,78 | 103,13 | 104,05 | 103,88 | 240.400 |
29 nov 2023 | 0.18 Dividendo |
28 nov 2023 | 110,14 | 110,16 | 104,00 | 104,31 | 103,96 | 331.200 |
27 nov 2023 | 108,37 | 110,19 | 107,49 | 109,99 | 109,62 | 233.000 |
24 nov 2023 | 107,74 | 108,97 | 107,44 | 108,85 | 108,48 | 68.100 |
22 nov 2023 | 106,75 | 107,98 | 106,49 | 107,59 | 107,23 | 143.700 |
21 nov 2023 | 106,70 | 107,92 | 104,78 | 106,67 | 106,31 | 235.500 |
20 nov 2023 | 105,00 | 107,61 | 104,86 | 107,09 | 106,73 | 238.100 |
17 nov 2023 | 105,61 | 106,58 | 104,34 | 106,21 | 105,85 | 233.600 |
16 nov 2023 | 104,68 | 106,00 | 103,79 | 105,68 | 105,32 | 113.900 |
15 nov 2023 | 105,10 | 106,21 | 104,16 | 104,88 | 104,53 | 190.200 |
14 nov 2023 | 103,23 | 104,61 | 102,43 | 104,59 | 104,24 | 95.300 |
13 nov 2023 | 101,93 | 102,70 | 99,98 | 101,84 | 101,50 | 103.800 |
10 nov 2023 | 101,31 | 102,93 | 100,83 | 102,17 | 101,82 | 84.600 |
09 nov 2023 | 101,75 | 102,46 | 100,94 | 101,01 | 100,67 | 167.900 |
08 nov 2023 | 100,00 | 101,27 | 98,95 | 100,90 | 100,56 | 157.800 |
07 nov 2023 | 99,36 | 101,95 | 99,18 | 99,92 | 99,58 | 226.500 |
*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...