Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 109,65 | 110,50 | 109,25 | 110,50 | 110,50 | - |
25 giu 2024 | 109,85 | 109,95 | 109,05 | 109,05 | 109,05 | - |
24 giu 2024 | 109,45 | 110,35 | 109,45 | 109,70 | 109,70 | 25 |
21 giu 2024 | 109,65 | 110,45 | 109,10 | 109,10 | 109,10 | 50 |
20 giu 2024 | 108,30 | 109,40 | 108,30 | 108,50 | 108,50 | 170 |
19 giu 2024 | 109,75 | 111,25 | 109,40 | 109,50 | 109,50 | 156 |
18 giu 2024 | 112,25 | 113,00 | 109,90 | 109,90 | 109,90 | 362 |
17 giu 2024 | 113,90 | 113,90 | 112,30 | 112,45 | 112,45 | 138 |
14 giu 2024 | 112,85 | 112,85 | 112,40 | 112,85 | 112,85 | - |
13 giu 2024 | 113,35 | 113,45 | 112,60 | 112,60 | 112,60 | - |
12 giu 2024 | 114,25 | 115,75 | 114,15 | 114,15 | 114,15 | 50 |
11 giu 2024 | 114,85 | 115,60 | 114,55 | 114,55 | 114,55 | 50 |
10 giu 2024 | 115,65 | 115,65 | 114,85 | 115,45 | 115,45 | 5 |
07 giu 2024 | 115,55 | 116,35 | 115,25 | 116,35 | 116,35 | 150 |
07 giu 2024 | 0.845 Dividendo |
06 giu 2024 | 115,25 | 115,95 | 115,25 | 115,95 | 115,10 | - |
05 giu 2024 | 115,05 | 115,60 | 114,90 | 115,35 | 114,51 | 6 |
04 giu 2024 | 114,85 | 115,60 | 114,50 | 115,10 | 114,26 | 10 |
03 giu 2024 | 117,90 | 117,90 | 115,00 | 115,00 | 114,16 | 46 |
31 mag 2024 | 114,10 | 115,25 | 114,10 | 114,65 | 113,81 | - |
30 mag 2024 | 113,05 | 114,60 | 112,55 | 114,35 | 113,52 | 9 |
29 mag 2024 | 113,95 | 114,25 | 113,60 | 113,80 | 112,97 | 17 |
28 mag 2024 | 117,30 | 117,55 | 114,65 | 114,65 | 113,81 | 100 |
27 mag 2024 | 116,45 | 117,95 | 116,30 | 117,80 | 116,94 | - |
24 mag 2024 | 116,45 | 117,25 | 116,20 | 116,95 | 116,10 | - |
23 mag 2024 | 118,40 | 118,40 | 116,30 | 116,50 | 115,65 | 10 |
22 mag 2024 | 116,20 | 117,35 | 116,05 | 116,90 | 116,05 | 50 |
21 mag 2024 | 117,35 | 118,00 | 116,25 | 116,60 | 115,75 | 110 |
20 mag 2024 | 116,60 | 119,00 | 116,55 | 119,00 | 118,13 | 3 |
17 mag 2024 | 116,00 | 117,05 | 115,95 | 117,05 | 116,20 | - |
16 mag 2024 | 114,95 | 115,30 | 114,95 | 115,30 | 114,46 | - |
15 mag 2024 | 116,35 | 116,35 | 115,10 | 115,10 | 114,26 | - |
14 mag 2024 | 116,90 | 117,35 | 116,15 | 116,65 | 115,80 | 3 |
13 mag 2024 | 118,35 | 119,50 | 116,55 | 116,65 | 115,80 | 35 |
10 mag 2024 | 118,00 | 118,15 | 117,80 | 118,05 | 117,19 | - |
09 mag 2024 | 116,60 | 117,05 | 116,60 | 117,05 | 116,20 | - |
08 mag 2024 | 116,15 | 117,00 | 115,70 | 116,80 | 115,95 | - |
07 mag 2024 | 116,85 | 117,15 | 116,70 | 116,80 | 115,95 | - |
06 mag 2024 | 114,40 | 116,00 | 114,40 | 116,00 | 115,15 | 20 |
03 mag 2024 | 113,80 | 114,80 | 113,80 | 114,60 | 113,76 | 100 |
02 mag 2024 | 113,15 | 114,85 | 113,05 | 113,75 | 112,92 | 45 |
30 apr 2024 | 115,35 | 116,35 | 113,80 | 113,80 | 112,97 | 105 |
29 apr 2024 | 116,55 | 117,00 | 115,50 | 115,50 | 114,66 | 20 |
26 apr 2024 | 116,05 | 116,70 | 115,75 | 116,70 | 115,85 | - |
25 apr 2024 | 114,00 | 116,25 | 114,00 | 116,25 | 115,40 | 45 |
24 apr 2024 | 120,05 | 122,95 | 120,05 | 121,80 | 120,91 | 41 |
23 apr 2024 | 121,10 | 121,90 | 120,95 | 121,00 | 120,12 | - |
22 apr 2024 | 119,75 | 121,20 | 119,70 | 120,30 | 119,42 | 50 |
19 apr 2024 | 118,20 | 120,45 | 118,20 | 119,55 | 118,68 | 120 |
18 apr 2024 | 118,80 | 119,65 | 118,80 | 119,30 | 118,43 | - |
17 apr 2024 | 119,45 | 119,90 | 117,60 | 118,25 | 117,39 | 57 |
16 apr 2024 | 120,65 | 121,05 | 119,75 | 119,75 | 118,88 | 10 |
15 apr 2024 | 120,05 | 121,70 | 120,05 | 120,30 | 119,42 | - |
12 apr 2024 | 120,40 | 121,00 | 119,90 | 120,00 | 119,13 | - |
11 apr 2024 | 121,60 | 121,75 | 120,05 | 120,70 | 119,82 | - |
10 apr 2024 | 121,00 | 122,05 | 120,60 | 121,45 | 120,56 | - |
09 apr 2024 | 119,65 | 120,45 | 119,10 | 120,20 | 119,32 | 58 |
08 apr 2024 | 119,00 | 120,50 | 118,95 | 119,70 | 118,83 | 320 |
05 apr 2024 | 118,80 | 120,45 | 118,65 | 119,00 | 118,13 | 400 |
04 apr 2024 | 120,30 | 122,70 | 119,95 | 120,60 | 119,72 | 31 |
03 apr 2024 | 120,15 | 120,50 | 120,05 | 120,50 | 119,62 | - |
02 apr 2024 | 121,95 | 121,95 | 121,90 | 121,90 | 121,01 | - |
28 mar 2024 | 121,40 | 122,50 | 121,40 | 122,50 | 121,61 | - |
27 mar 2024 | 120,20 | 121,20 | 120,20 | 121,20 | 120,32 | - |
26 mar 2024 | 120,00 | 120,50 | 120,00 | 120,30 | 119,42 | 10 |
25 mar 2024 | 122,00 | 122,00 | 120,50 | 120,60 | 119,72 | 135 |
22 mar 2024 | 122,30 | 123,50 | 121,60 | 121,70 | 120,81 | - |
21 mar 2024 | 120,70 | 123,10 | 120,30 | 123,10 | 122,20 | 10 |
20 mar 2024 | 118,70 | 120,20 | 118,70 | 119,90 | 119,03 | 250 |
19 mar 2024 | 119,60 | 119,70 | 118,80 | 118,80 | 117,93 | 6 |
18 mar 2024 | 118,10 | 119,70 | 117,70 | 119,50 | 118,63 | - |
15 mar 2024 | 117,40 | 118,00 | 117,10 | 118,00 | 117,14 | 30 |
14 mar 2024 | 119,10 | 119,40 | 117,40 | 117,40 | 116,54 | - |
13 mar 2024 | 118,80 | 118,90 | 118,40 | 118,90 | 118,03 | - |
12 mar 2024 | 117,50 | 118,90 | 116,90 | 118,90 | 118,03 | - |
11 mar 2024 | 117,30 | 117,40 | 117,00 | 117,40 | 116,54 | - |
08 mar 2024 | 118,30 | 118,30 | 117,40 | 117,40 | 116,54 | 60 |
07 mar 2024 | 115,80 | 117,80 | 115,80 | 117,80 | 116,94 | 146 |
06 mar 2024 | 118,00 | 118,70 | 116,50 | 116,50 | 115,65 | - |
06 mar 2024 | 0.845 Dividendo |
05 mar 2024 | 119,50 | 120,40 | 119,00 | 119,10 | 117,39 | 332 |
04 mar 2024 | 120,00 | 120,50 | 118,50 | 119,10 | 117,39 | - |
01 mar 2024 | 119,70 | 120,30 | 119,40 | 120,30 | 118,58 | - |
29 feb 2024 | 119,20 | 120,10 | 118,90 | 119,60 | 117,89 | 200 |
28 feb 2024 | 120,70 | 121,20 | 120,10 | 120,10 | 118,38 | - |
27 feb 2024 | 121,00 | 121,30 | 120,50 | 120,80 | 119,07 | - |
26 feb 2024 | 122,50 | 122,50 | 120,70 | 120,70 | 118,97 | 173 |
23 feb 2024 | 121,00 | 122,20 | 121,00 | 121,30 | 119,56 | 100 |
22 feb 2024 | 118,90 | 120,50 | 118,90 | 120,00 | 118,28 | 270 |
21 feb 2024 | 118,20 | 119,20 | 117,90 | 118,50 | 116,80 | 130 |
20 feb 2024 | 121,10 | 121,10 | 118,90 | 118,90 | 117,20 | 100 |
19 feb 2024 | 121,60 | 122,40 | 121,00 | 122,40 | 120,65 | 52 |
16 feb 2024 | 120,10 | 120,70 | 120,00 | 120,30 | 118,58 | - |
15 feb 2024 | 121,10 | 121,10 | 119,50 | 120,20 | 118,48 | 420 |
14 feb 2024 | 116,70 | 120,10 | 116,70 | 120,10 | 118,38 | 210 |
13 feb 2024 | 118,60 | 119,20 | 117,70 | 117,70 | 116,01 | 20 |
12 feb 2024 | 118,30 | 120,30 | 118,30 | 118,90 | 117,20 | - |
09 feb 2024 | 118,40 | 119,20 | 118,30 | 119,00 | 117,29 | 265 |
08 feb 2024 | 119,30 | 120,20 | 118,60 | 118,70 | 117,00 | - |
07 feb 2024 | 118,80 | 120,30 | 118,40 | 119,90 | 118,18 | 75 |
*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...