Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 111,95 | 112,60 | 111,35 | 111,55 | 111,55 | 1.100.441 |
23 apr 2024 | 110,70 | 111,75 | 110,05 | 111,50 | 111,50 | 893.994 |
23 apr 2024 | 3.45 Dividendo |
22 apr 2024 | 114,00 | 114,10 | 112,85 | 113,55 | 110,10 | 822.298 |
19 apr 2024 | 112,70 | 113,55 | 111,95 | 113,35 | 109,91 | 853.189 |
18 apr 2024 | 112,80 | 113,85 | 112,55 | 113,55 | 110,10 | 743.185 |
17 apr 2024 | 112,20 | 114,40 | 112,05 | 112,30 | 108,89 | 987.447 |
16 apr 2024 | 111,90 | 112,75 | 111,25 | 111,95 | 108,55 | 852.157 |
15 apr 2024 | 113,65 | 114,20 | 112,80 | 113,05 | 109,62 | 591.651 |
12 apr 2024 | 113,25 | 114,10 | 112,75 | 113,05 | 109,62 | 720.160 |
11 apr 2024 | 112,85 | 113,70 | 112,40 | 112,75 | 109,32 | 805.498 |
10 apr 2024 | 115,05 | 115,35 | 112,65 | 112,90 | 109,47 | 1.025.618 |
09 apr 2024 | 115,00 | 115,50 | 114,30 | 114,55 | 111,07 | 730.647 |
08 apr 2024 | 114,70 | 116,40 | 114,40 | 115,95 | 112,43 | 806.557 |
05 apr 2024 | 115,00 | 115,35 | 112,80 | 114,45 | 110,97 | 1.154.106 |
04 apr 2024 | 118,15 | 118,15 | 115,90 | 116,25 | 112,72 | 823.781 |
03 apr 2024 | 117,35 | 118,60 | 117,15 | 118,25 | 114,66 | 720.219 |
02 apr 2024 | 118,40 | 119,50 | 117,00 | 117,25 | 113,69 | 977.735 |
28 mar 2024 | 120,06 | 120,26 | 118,74 | 118,76 | 115,15 | 880.474 |
27 mar 2024 | 118,48 | 120,62 | 118,36 | 120,06 | 116,41 | 689.034 |
26 mar 2024 | 115,74 | 118,46 | 115,70 | 118,46 | 114,86 | 799.065 |
25 mar 2024 | 116,56 | 116,86 | 115,28 | 115,96 | 112,44 | 617.198 |
22 mar 2024 | 116,42 | 117,10 | 116,10 | 116,36 | 112,82 | 586.757 |
21 mar 2024 | 117,56 | 117,76 | 116,08 | 116,76 | 113,21 | 576.386 |
20 mar 2024 | 116,90 | 117,02 | 115,64 | 116,68 | 113,13 | 516.277 |
19 mar 2024 | 116,92 | 117,72 | 116,86 | 117,16 | 113,60 | 566.011 |
18 mar 2024 | 117,52 | 117,74 | 116,48 | 117,10 | 113,54 | 516.669 |
15 mar 2024 | 117,16 | 117,96 | 117,00 | 117,00 | 113,45 | 2.000.524 |
14 mar 2024 | 118,00 | 118,50 | 116,92 | 117,00 | 113,45 | 988.172 |
13 mar 2024 | 119,50 | 120,48 | 119,14 | 119,78 | 116,14 | 716.988 |
12 mar 2024 | 118,42 | 119,40 | 117,26 | 119,08 | 115,46 | 652.862 |
11 mar 2024 | 118,24 | 119,08 | 117,96 | 118,64 | 115,04 | 407.336 |
08 mar 2024 | 118,60 | 118,78 | 117,82 | 118,54 | 114,94 | 502.164 |
07 mar 2024 | 116,82 | 119,08 | 116,72 | 118,88 | 115,27 | 674.801 |
06 mar 2024 | 117,34 | 117,90 | 116,64 | 117,20 | 113,64 | 499.137 |
05 mar 2024 | 117,28 | 117,80 | 117,16 | 117,70 | 114,12 | 495.581 |
04 mar 2024 | 117,18 | 117,34 | 116,28 | 117,14 | 113,58 | 407.251 |
01 mar 2024 | 118,76 | 118,80 | 116,84 | 117,30 | 113,74 | 415.738 |
29 feb 2024 | 118,44 | 119,28 | 118,18 | 118,40 | 114,80 | 1.289.212 |
28 feb 2024 | 117,62 | 118,56 | 117,32 | 118,48 | 114,88 | 590.250 |
27 feb 2024 | 116,38 | 117,78 | 116,12 | 117,64 | 114,07 | 725.028 |
26 feb 2024 | 116,48 | 116,68 | 115,72 | 116,20 | 112,67 | 480.330 |
23 feb 2024 | 115,54 | 117,00 | 115,10 | 116,76 | 113,21 | 501.456 |
22 feb 2024 | 115,88 | 116,54 | 114,78 | 115,52 | 112,01 | 545.444 |
21 feb 2024 | 114,18 | 115,34 | 113,96 | 115,14 | 111,64 | 655.830 |
20 feb 2024 | 113,90 | 114,64 | 113,84 | 114,44 | 110,96 | 615.213 |
19 feb 2024 | 113,10 | 114,32 | 113,06 | 114,12 | 110,65 | 492.854 |
16 feb 2024 | 115,50 | 115,64 | 113,10 | 113,24 | 109,80 | 966.818 |
15 feb 2024 | 115,56 | 116,34 | 115,54 | 115,54 | 112,03 | 617.395 |
14 feb 2024 | 114,72 | 115,58 | 114,66 | 115,24 | 111,74 | 520.690 |
13 feb 2024 | 115,74 | 115,98 | 114,32 | 114,86 | 111,37 | 647.529 |
12 feb 2024 | 116,14 | 116,54 | 115,92 | 116,18 | 112,65 | 514.789 |
09 feb 2024 | 116,72 | 117,06 | 115,50 | 116,14 | 112,61 | 582.942 |
08 feb 2024 | 116,88 | 118,38 | 114,82 | 116,76 | 113,21 | 1.013.994 |
07 feb 2024 | 119,10 | 119,10 | 117,66 | 117,66 | 114,09 | 642.053 |
06 feb 2024 | 118,88 | 118,92 | 117,76 | 118,74 | 115,13 | 495.043 |
05 feb 2024 | 117,38 | 118,44 | 116,92 | 118,30 | 114,71 | 695.076 |
02 feb 2024 | 117,86 | 118,48 | 116,94 | 117,00 | 113,45 | 621.720 |
01 feb 2024 | 116,80 | 117,42 | 116,44 | 117,08 | 113,52 | 748.366 |
31 gen 2024 | 117,56 | 118,02 | 116,82 | 117,08 | 113,52 | 1.036.447 |
30 gen 2024 | 117,12 | 117,56 | 116,76 | 116,84 | 113,29 | 650.671 |
29 gen 2024 | 118,36 | 118,46 | 116,58 | 116,90 | 113,35 | 1.030.657 |
26 gen 2024 | 118,16 | 119,00 | 117,92 | 118,26 | 114,67 | 576.539 |
25 gen 2024 | 117,20 | 117,90 | 116,94 | 117,80 | 114,22 | 611.439 |
24 gen 2024 | 116,22 | 117,70 | 116,00 | 117,42 | 113,85 | 641.315 |
23 gen 2024 | 118,00 | 118,04 | 115,92 | 116,04 | 112,51 | 500.346 |
22 gen 2024 | 117,44 | 118,10 | 116,96 | 117,46 | 113,89 | 504.724 |
19 gen 2024 | 117,58 | 117,88 | 116,16 | 116,74 | 113,19 | 612.828 |
18 gen 2024 | 116,02 | 117,58 | 115,60 | 117,38 | 113,81 | 646.271 |
17 gen 2024 | 116,36 | 116,36 | 115,24 | 115,76 | 112,24 | 528.513 |
16 gen 2024 | 116,44 | 117,06 | 116,00 | 116,68 | 113,13 | 524.674 |
15 gen 2024 | 116,62 | 117,40 | 116,60 | 117,22 | 113,66 | 588.149 |
12 gen 2024 | 116,34 | 117,82 | 116,18 | 116,68 | 113,13 | 838.827 |
11 gen 2024 | 115,78 | 115,86 | 114,22 | 114,50 | 111,02 | 500.259 |
10 gen 2024 | 115,18 | 115,34 | 114,16 | 115,06 | 111,56 | 738.061 |
09 gen 2024 | 114,02 | 115,22 | 113,94 | 115,22 | 111,72 | 746.070 |
08 gen 2024 | 113,66 | 114,56 | 113,18 | 114,10 | 110,63 | 512.458 |
05 gen 2024 | 113,60 | 114,06 | 112,92 | 113,88 | 110,42 | 667.809 |
04 gen 2024 | 112,92 | 114,52 | 112,78 | 114,52 | 111,04 | 607.094 |
03 gen 2024 | 113,92 | 114,12 | 112,46 | 112,94 | 109,51 | 604.824 |
02 gen 2024 | 114,00 | 114,78 | 113,22 | 113,94 | 110,48 | 695.374 |
29 dic 2023 | 113,74 | 114,08 | 113,48 | 113,70 | 110,25 | 443.727 |
28 dic 2023 | 114,52 | 114,74 | 113,40 | 113,56 | 110,11 | 463.017 |
27 dic 2023 | 114,04 | 114,44 | 113,40 | 114,44 | 110,96 | 458.313 |
22 dic 2023 | 113,94 | 114,66 | 113,70 | 114,38 | 110,90 | 567.139 |
21 dic 2023 | 113,14 | 113,64 | 112,98 | 113,64 | 110,19 | 466.288 |
20 dic 2023 | 113,50 | 113,70 | 112,56 | 113,62 | 110,17 | 759.295 |
19 dic 2023 | 113,34 | 113,50 | 112,76 | 113,30 | 109,86 | 774.336 |
18 dic 2023 | 115,00 | 115,00 | 112,52 | 112,96 | 109,53 | 855.543 |
15 dic 2023 | 116,80 | 116,80 | 114,94 | 115,58 | 112,07 | 2.389.433 |
14 dic 2023 | 115,30 | 117,08 | 115,24 | 116,02 | 112,49 | 1.072.521 |
13 dic 2023 | 115,10 | 115,58 | 114,56 | 114,78 | 111,29 | 874.540 |
12 dic 2023 | 115,98 | 116,36 | 114,94 | 115,40 | 111,89 | 864.246 |
11 dic 2023 | 115,84 | 116,74 | 115,74 | 116,10 | 112,57 | 858.693 |
08 dic 2023 | 115,46 | 116,00 | 115,08 | 115,84 | 112,32 | 748.425 |
07 dic 2023 | 115,32 | 116,02 | 115,20 | 115,68 | 112,17 | 620.997 |
06 dic 2023 | 115,08 | 116,02 | 114,82 | 115,68 | 112,17 | 770.906 |
05 dic 2023 | 114,00 | 115,30 | 113,92 | 115,30 | 111,80 | 968.370 |
04 dic 2023 | 113,04 | 113,74 | 113,04 | 113,38 | 109,94 | 514.263 |
01 dic 2023 | 113,22 | 113,60 | 112,82 | 113,32 | 109,88 | 698.583 |
*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...