Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 140,44 | 140,80 | 138,40 | 139,40 | 139,40 | 664.239 |
07 mag 2024 | 139,80 | 142,32 | 139,20 | 139,20 | 139,20 | 252.910 |
03 mag 2024 | 139,00 | 140,80 | 137,40 | 140,60 | 140,60 | 242.155 |
02 mag 2024 | 135,20 | 139,37 | 135,80 | 138,80 | 138,80 | 592.713 |
01 mag 2024 | 135,60 | 138,40 | 135,10 | 136,80 | 136,80 | 436.521 |
30 apr 2024 | 136,60 | 138,40 | 134,80 | 135,60 | 135,60 | 1.078.297 |
29 apr 2024 | 131,60 | 137,00 | 131,60 | 135,80 | 135,80 | 3.093.409 |
26 apr 2024 | 130,60 | 135,40 | 130,60 | 133,60 | 133,60 | 415.529 |
25 apr 2024 | 138,60 | 140,60 | 132,80 | 133,80 | 133,80 | 696.791 |
25 apr 2024 | 3.2 Dividendo |
24 apr 2024 | 138,60 | 139,40 | 136,60 | 138,00 | 134,80 | 655.013 |
23 apr 2024 | 135,60 | 140,00 | 135,60 | 138,60 | 135,39 | 1.565.527 |
22 apr 2024 | 136,80 | 139,20 | 135,60 | 135,60 | 132,46 | 584.189 |
19 apr 2024 | 137,20 | 140,00 | 136,00 | 136,80 | 133,63 | 289.546 |
18 apr 2024 | 139,80 | 139,80 | 137,80 | 139,20 | 135,97 | 900.754 |
17 apr 2024 | 135,80 | 140,00 | 135,80 | 137,80 | 134,60 | 341.504 |
16 apr 2024 | 138,20 | 140,00 | 137,40 | 139,00 | 135,78 | 1.190.461 |
15 apr 2024 | 140,80 | 142,32 | 139,20 | 139,40 | 136,17 | 2.302.364 |
12 apr 2024 | 139,20 | 140,50 | 138,60 | 138,60 | 135,39 | 785.356 |
11 apr 2024 | 138,20 | 139,80 | 137,50 | 139,20 | 135,97 | 371.845 |
10 apr 2024 | 136,80 | 138,40 | 135,80 | 138,00 | 134,80 | 411.929 |
09 apr 2024 | 136,20 | 137,80 | 135,80 | 136,20 | 133,04 | 2.716.941 |
08 apr 2024 | 136,80 | 139,46 | 135,93 | 137,00 | 133,82 | 407.794 |
05 apr 2024 | 136,80 | 139,86 | 134,60 | 137,00 | 133,82 | 226.252 |
04 apr 2024 | 134,80 | 137,80 | 135,80 | 137,60 | 134,41 | 407.479 |
03 apr 2024 | 131,60 | 135,00 | 131,14 | 134,00 | 130,89 | 335.239 |
02 apr 2024 | 138,00 | 139,00 | 132,60 | 133,40 | 130,31 | 556.148 |
28 mar 2024 | 138,00 | 138,40 | 135,80 | 136,40 | 133,24 | 336.364 |
27 mar 2024 | 137,80 | 138,20 | 134,80 | 137,00 | 133,82 | 738.582 |
26 mar 2024 | 135,00 | 138,20 | 134,00 | 137,80 | 134,60 | 607.848 |
25 mar 2024 | 137,20 | 139,63 | 133,60 | 133,60 | 130,50 | 1.035.398 |
22 mar 2024 | 141,00 | 141,03 | 136,40 | 137,20 | 134,02 | 4.111.485 |
21 mar 2024 | 136,40 | 141,40 | 136,40 | 141,40 | 138,12 | 3.768.229 |
20 mar 2024 | 134,20 | 136,20 | 133,76 | 136,00 | 132,85 | 897.284 |
19 mar 2024 | 133,60 | 134,80 | 133,20 | 134,00 | 130,89 | 2.393.061 |
18 mar 2024 | 131,00 | 134,40 | 130,79 | 133,60 | 130,50 | 254.841 |
15 mar 2024 | 132,00 | 132,88 | 130,47 | 130,80 | 127,77 | 638.888 |
14 mar 2024 | 131,60 | 132,80 | 129,60 | 131,00 | 127,96 | 467.811 |
13 mar 2024 | 132,80 | 134,10 | 130,60 | 132,00 | 128,94 | 393.990 |
12 mar 2024 | 129,00 | 132,60 | 128,41 | 131,00 | 127,96 | 814.158 |
11 mar 2024 | 127,40 | 129,00 | 126,60 | 128,40 | 125,42 | 452.824 |
08 mar 2024 | 128,40 | 130,00 | 126,20 | 127,60 | 124,64 | 451.594 |
07 mar 2024 | 131,60 | 131,80 | 129,00 | 129,00 | 126,01 | 2.282.818 |
06 mar 2024 | 129,80 | 133,20 | 129,20 | 132,20 | 129,13 | 1.605.606 |
05 mar 2024 | 123,40 | 130,20 | 122,80 | 130,20 | 127,18 | 2.839.859 |
04 mar 2024 | 124,00 | 126,00 | 123,40 | 123,80 | 120,93 | 6.199.158 |
01 mar 2024 | 126,00 | 126,00 | 120,80 | 123,80 | 120,93 | 19.601.265 |
29 feb 2024 | 124,60 | 128,60 | 122,80 | 122,80 | 119,95 | 4.968.794 |
28 feb 2024 | 126,80 | 128,20 | 126,40 | 127,60 | 124,64 | 312.397 |
27 feb 2024 | 127,00 | 127,20 | 126,35 | 127,00 | 124,06 | 424.023 |
26 feb 2024 | 126,60 | 127,55 | 124,58 | 126,20 | 123,27 | 494.101 |
23 feb 2024 | 128,00 | 128,00 | 125,80 | 127,00 | 124,06 | 737.723 |
22 feb 2024 | 126,00 | 128,40 | 126,00 | 128,20 | 125,23 | 2.076.931 |
21 feb 2024 | 127,20 | 127,20 | 125,00 | 126,20 | 123,27 | 1.022.658 |
20 feb 2024 | 125,40 | 126,00 | 124,60 | 125,60 | 122,69 | 334.859 |
19 feb 2024 | 125,80 | 126,60 | 124,40 | 126,00 | 123,08 | 784.048 |
16 feb 2024 | 127,00 | 127,47 | 125,80 | 126,60 | 123,66 | 862.265 |
15 feb 2024 | 128,20 | 128,20 | 127,00 | 127,40 | 124,45 | 496.441 |
14 feb 2024 | 129,20 | 129,20 | 127,00 | 127,20 | 124,25 | 789.365 |
13 feb 2024 | 127,80 | 128,00 | 126,20 | 126,20 | 123,27 | 1.866.916 |
12 feb 2024 | 129,20 | 129,40 | 127,60 | 128,20 | 125,23 | 1.373.281 |
09 feb 2024 | 124,60 | 128,60 | 124,60 | 128,60 | 125,62 | 2.933.273 |
08 feb 2024 | 123,60 | 125,80 | 123,38 | 125,20 | 122,30 | 1.419.220 |
07 feb 2024 | 121,20 | 123,60 | 121,20 | 123,20 | 120,34 | 937.410 |
06 feb 2024 | 120,40 | 121,40 | 119,38 | 121,20 | 118,39 | 577.788 |
05 feb 2024 | 120,60 | 121,60 | 119,28 | 120,20 | 117,41 | 479.955 |
02 feb 2024 | 119,20 | 121,00 | 119,20 | 120,40 | 117,61 | 303.818 |
01 feb 2024 | 121,60 | 122,27 | 120,40 | 121,00 | 118,19 | 391.984 |
31 gen 2024 | 121,40 | 121,95 | 119,20 | 121,20 | 118,39 | 1.025.433 |
30 gen 2024 | 122,20 | 123,00 | 120,40 | 121,60 | 118,78 | 1.671.121 |
29 gen 2024 | 125,40 | 126,40 | 122,20 | 122,40 | 119,56 | 634.056 |
26 gen 2024 | 123,80 | 125,16 | 123,80 | 124,60 | 121,71 | 611.718 |
25 gen 2024 | 122,20 | 124,20 | 122,20 | 123,20 | 120,34 | 668.993 |
24 gen 2024 | 125,00 | 125,40 | 123,40 | 123,40 | 120,54 | 172.103 |
23 gen 2024 | 124,80 | 125,40 | 123,60 | 124,00 | 121,12 | 278.608 |
22 gen 2024 | 121,40 | 124,60 | 121,40 | 124,60 | 121,71 | 1.470.017 |
19 gen 2024 | 122,60 | 123,80 | 122,00 | 123,00 | 120,15 | 665.633 |
18 gen 2024 | 122,40 | 123,64 | 120,80 | 121,80 | 118,98 | 780.818 |
17 gen 2024 | 120,20 | 121,80 | 119,58 | 121,00 | 118,19 | 944.121 |
16 gen 2024 | 117,00 | 123,00 | 117,00 | 120,20 | 117,41 | 906.685 |
15 gen 2024 | 115,40 | 116,00 | 113,60 | 114,80 | 112,14 | 269.364 |
12 gen 2024 | 115,00 | 115,80 | 113,80 | 115,80 | 113,11 | 576.070 |
11 gen 2024 | 116,20 | 116,60 | 113,69 | 114,20 | 111,55 | 529.132 |
10 gen 2024 | 111,80 | 115,00 | 111,80 | 114,80 | 112,14 | 230.047 |
09 gen 2024 | 115,20 | 114,00 | 112,80 | 112,80 | 110,18 | 332.357 |
08 gen 2024 | 114,60 | 115,80 | 113,80 | 115,20 | 112,53 | 459.462 |
05 gen 2024 | 114,40 | 114,80 | 112,40 | 114,00 | 111,36 | 459.382 |
04 gen 2024 | 113,40 | 114,80 | 112,70 | 114,20 | 111,55 | 258.033 |
03 gen 2024 | 112,40 | 115,60 | 111,80 | 113,40 | 110,77 | 359.230 |
02 gen 2024 | 114,60 | 116,20 | 113,80 | 113,80 | 111,16 | 259.208 |
29 dic 2023 | 112,20 | 116,20 | 112,20 | 115,80 | 113,11 | 106.509 |
28 dic 2023 | 115,40 | 117,40 | 113,20 | 114,80 | 112,14 | 85.187 |
27 dic 2023 | 116,80 | 117,40 | 114,00 | 115,40 | 112,72 | 409.000 |
22 dic 2023 | 113,00 | 116,60 | 113,00 | 116,60 | 113,90 | 673.364 |
21 dic 2023 | 113,00 | 113,60 | 112,00 | 112,00 | 109,40 | 2.588.557 |
20 dic 2023 | 111,60 | 113,42 | 110,40 | 113,00 | 110,38 | 908.769 |
19 dic 2023 | 108,80 | 111,60 | 108,80 | 110,60 | 108,04 | 212.524 |
18 dic 2023 | 109,20 | 110,00 | 107,60 | 108,80 | 106,28 | 835.546 |
15 dic 2023 | 107,40 | 109,80 | 107,20 | 107,20 | 104,71 | 1.233.603 |
14 dic 2023 | 106,00 | 109,80 | 106,00 | 107,00 | 104,52 | 844.964 |
*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...