Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 131,18 | 133,41 | 131,18 | 133,11 | 133,11 | 888.000 |
27 mar 2024 | 129,50 | 131,10 | 128,71 | 131,06 | 131,06 | 753.000 |
26 mar 2024 | 129,62 | 129,75 | 128,46 | 128,87 | 128,87 | 666.200 |
25 mar 2024 | 129,93 | 129,99 | 128,65 | 129,28 | 129,28 | 584.200 |
22 mar 2024 | 128,89 | 129,39 | 128,03 | 129,30 | 129,30 | 708.100 |
21 mar 2024 | 127,81 | 128,96 | 127,25 | 128,83 | 128,83 | 639.800 |
20 mar 2024 | 128,55 | 129,21 | 127,32 | 127,72 | 127,72 | 586.600 |
19 mar 2024 | 128,30 | 129,94 | 127,82 | 129,06 | 129,06 | 902.800 |
18 mar 2024 | 127,73 | 128,21 | 126,46 | 128,14 | 128,14 | 838.200 |
15 mar 2024 | 125,65 | 128,75 | 125,65 | 128,28 | 128,28 | 1.954.900 |
14 mar 2024 | 129,07 | 129,09 | 125,09 | 127,12 | 127,12 | 1.018.900 |
13 mar 2024 | 130,00 | 131,26 | 128,72 | 129,41 | 129,41 | 849.400 |
12 mar 2024 | 129,06 | 129,88 | 128,46 | 129,74 | 129,74 | 909.200 |
11 mar 2024 | 127,01 | 129,63 | 126,77 | 129,43 | 129,43 | 825.400 |
08 mar 2024 | 127,66 | 128,88 | 126,97 | 127,24 | 127,24 | 811.800 |
07 mar 2024 | 127,10 | 127,73 | 126,64 | 127,39 | 127,39 | 819.200 |
06 mar 2024 | 124,65 | 127,01 | 124,25 | 126,92 | 126,92 | 1.006.200 |
05 mar 2024 | 125,78 | 126,65 | 124,34 | 124,51 | 124,51 | 1.068.000 |
04 mar 2024 | 124,10 | 126,00 | 123,88 | 125,31 | 125,31 | 913.600 |
01 mar 2024 | 124,99 | 124,99 | 123,66 | 124,68 | 124,68 | 1.034.100 |
29 feb 2024 | 125,88 | 126,38 | 124,21 | 124,89 | 124,89 | 1.590.400 |
28 feb 2024 | 126,29 | 126,90 | 125,50 | 125,66 | 125,66 | 583.700 |
27 feb 2024 | 125,75 | 127,31 | 125,01 | 126,43 | 126,43 | 631.700 |
26 feb 2024 | 125,92 | 127,90 | 125,44 | 126,20 | 126,20 | 956.000 |
23 feb 2024 | 125,74 | 127,22 | 125,49 | 127,08 | 127,08 | 787.400 |
22 feb 2024 | 126,14 | 126,57 | 124,00 | 125,34 | 125,34 | 873.800 |
21 feb 2024 | 124,06 | 126,79 | 123,30 | 126,73 | 126,73 | 1.488.700 |
20 feb 2024 | 124,00 | 125,05 | 123,35 | 123,80 | 123,80 | 1.124.800 |
16 feb 2024 | 125,68 | 126,22 | 123,81 | 124,00 | 124,00 | 1.397.200 |
15 feb 2024 | 128,00 | 128,90 | 125,27 | 125,73 | 125,73 | 1.231.700 |
14 feb 2024 | 127,87 | 128,70 | 126,91 | 127,72 | 127,72 | 801.100 |
13 feb 2024 | 130,02 | 130,73 | 127,22 | 127,86 | 127,86 | 791.500 |
12 feb 2024 | 126,48 | 130,15 | 126,14 | 130,01 | 130,01 | 1.011.200 |
09 feb 2024 | 126,51 | 127,60 | 125,92 | 126,74 | 126,74 | 621.300 |
08 feb 2024 | 126,75 | 127,22 | 125,21 | 126,54 | 126,54 | 1.003.400 |
07 feb 2024 | 128,00 | 129,37 | 126,71 | 127,42 | 127,42 | 1.194.700 |
06 feb 2024 | 124,00 | 126,81 | 123,73 | 126,26 | 126,26 | 1.942.700 |
05 feb 2024 | 124,67 | 124,88 | 123,18 | 123,78 | 123,78 | 1.380.200 |
02 feb 2024 | 126,46 | 127,13 | 123,82 | 125,00 | 125,00 | 1.276.600 |
01 feb 2024 | 124,05 | 129,60 | 123,04 | 127,17 | 127,17 | 2.505.700 |
31 gen 2024 | 129,42 | 129,95 | 128,20 | 128,43 | 128,43 | 1.712.900 |
30 gen 2024 | 129,61 | 129,85 | 128,43 | 128,83 | 128,83 | 896.400 |
29 gen 2024 | 129,90 | 129,95 | 128,83 | 129,34 | 129,34 | 911.200 |
26 gen 2024 | 131,00 | 131,77 | 129,75 | 130,44 | 130,44 | 966.000 |
25 gen 2024 | 127,32 | 130,88 | 127,30 | 130,15 | 130,15 | 1.853.600 |
24 gen 2024 | 129,80 | 130,59 | 127,67 | 127,76 | 127,76 | 1.707.300 |
23 gen 2024 | 131,04 | 131,04 | 129,23 | 129,78 | 129,78 | 1.194.500 |
22 gen 2024 | 132,71 | 132,96 | 130,25 | 130,71 | 130,71 | 986.200 |
19 gen 2024 | 134,36 | 134,38 | 131,66 | 132,57 | 132,57 | 945.200 |
18 gen 2024 | 132,76 | 134,64 | 132,17 | 134,23 | 134,23 | 710.000 |
17 gen 2024 | 133,68 | 135,52 | 133,59 | 133,72 | 133,72 | 794.400 |
16 gen 2024 | 134,12 | 134,98 | 133,28 | 133,85 | 133,85 | 887.000 |
16 gen 2024 | 0.71 Dividendo |
12 gen 2024 | 135,60 | 136,24 | 133,84 | 135,30 | 134,59 | 1.008.700 |
11 gen 2024 | 137,10 | 137,42 | 135,30 | 135,77 | 135,06 | 1.145.700 |
10 gen 2024 | 142,79 | 142,79 | 135,25 | 137,10 | 136,38 | 2.141.300 |
09 gen 2024 | 142,00 | 142,92 | 140,98 | 142,11 | 141,36 | 668.700 |
08 gen 2024 | 141,92 | 142,09 | 139,60 | 141,60 | 140,86 | 852.000 |
05 gen 2024 | 140,95 | 142,39 | 139,78 | 141,98 | 141,23 | 930.600 |
04 gen 2024 | 139,91 | 140,85 | 139,54 | 140,56 | 139,82 | 880.900 |
03 gen 2024 | 140,93 | 141,18 | 139,25 | 139,68 | 138,95 | 1.039.700 |
02 gen 2024 | 138,13 | 143,63 | 138,13 | 140,82 | 140,08 | 1.045.400 |
29 dic 2023 | 137,34 | 138,00 | 137,03 | 137,88 | 137,16 | 416.000 |
28 dic 2023 | 137,86 | 138,57 | 137,50 | 137,66 | 136,94 | 434.800 |
27 dic 2023 | 136,58 | 137,59 | 135,96 | 137,58 | 136,86 | 648.600 |
26 dic 2023 | 136,29 | 137,13 | 135,95 | 136,76 | 136,04 | 467.100 |
22 dic 2023 | 136,70 | 137,21 | 136,11 | 136,74 | 136,02 | 408.100 |
21 dic 2023 | 135,19 | 136,12 | 134,55 | 136,04 | 135,33 | 668.400 |
20 dic 2023 | 136,69 | 136,69 | 134,69 | 134,77 | 134,06 | 717.900 |
19 dic 2023 | 136,05 | 136,85 | 134,62 | 136,45 | 135,73 | 898.700 |
18 dic 2023 | 135,78 | 136,69 | 135,04 | 135,82 | 135,11 | 684.700 |
15 dic 2023 | 136,31 | 137,17 | 134,65 | 135,03 | 134,32 | 1.806.900 |
14 dic 2023 | 141,99 | 141,99 | 136,07 | 137,26 | 136,54 | 2.076.200 |
13 dic 2023 | 140,11 | 141,12 | 139,50 | 141,12 | 140,38 | 1.077.900 |
12 dic 2023 | 139,50 | 141,25 | 138,65 | 139,41 | 138,68 | 986.200 |
11 dic 2023 | 136,30 | 137,09 | 135,15 | 136,94 | 136,22 | 786.900 |
08 dic 2023 | 135,43 | 136,24 | 135,19 | 135,91 | 135,20 | 719.300 |
07 dic 2023 | 135,72 | 135,76 | 134,32 | 135,22 | 134,51 | 883.000 |
06 dic 2023 | 134,66 | 135,46 | 134,07 | 134,92 | 134,21 | 787.700 |
05 dic 2023 | 137,27 | 137,27 | 134,84 | 134,89 | 134,18 | 750.800 |
04 dic 2023 | 136,02 | 137,61 | 135,85 | 137,49 | 136,77 | 871.000 |
01 dic 2023 | 137,35 | 137,38 | 135,91 | 136,17 | 135,46 | 1.151.400 |
30 nov 2023 | 135,52 | 137,32 | 134,63 | 137,23 | 136,51 | 1.291.700 |
29 nov 2023 | 135,53 | 136,61 | 134,96 | 135,27 | 134,56 | 583.200 |
28 nov 2023 | 135,56 | 136,62 | 134,28 | 135,72 | 135,01 | 804.100 |
27 nov 2023 | 135,54 | 136,38 | 134,51 | 135,31 | 134,60 | 829.900 |
24 nov 2023 | 135,89 | 135,89 | 134,84 | 135,54 | 134,83 | 379.400 |
22 nov 2023 | 134,77 | 136,03 | 134,77 | 135,75 | 135,04 | 658.100 |
21 nov 2023 | 135,24 | 135,58 | 134,19 | 134,32 | 133,62 | 1.080.500 |
20 nov 2023 | 134,16 | 135,47 | 133,75 | 134,85 | 134,14 | 785.900 |
17 nov 2023 | 135,55 | 135,94 | 134,25 | 134,89 | 134,18 | 849.600 |
16 nov 2023 | 135,64 | 135,91 | 134,39 | 134,93 | 134,22 | 1.202.800 |
15 nov 2023 | 133,73 | 136,20 | 133,64 | 135,45 | 134,74 | 1.457.000 |
14 nov 2023 | 132,65 | 133,89 | 131,77 | 133,78 | 133,08 | 1.005.400 |
13 nov 2023 | 132,90 | 133,00 | 131,69 | 132,35 | 131,66 | 672.500 |
10 nov 2023 | 132,38 | 133,01 | 131,42 | 132,82 | 132,12 | 591.400 |
09 nov 2023 | 133,26 | 133,68 | 131,53 | 131,64 | 130,95 | 771.300 |
08 nov 2023 | 133,78 | 133,88 | 132,28 | 133,47 | 132,77 | 727.000 |
07 nov 2023 | 134,12 | 134,18 | 132,73 | 132,88 | 132,18 | 637.200 |
06 nov 2023 | 133,74 | 135,28 | 133,06 | 133,89 | 133,19 | 871.600 |
*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...