Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 126,36 | 126,82 | 123,82 | 123,82 | 123,82 | - |
29 apr 2024 | 125,38 | 126,68 | 125,38 | 126,34 | 126,34 | - |
26 apr 2024 | 125,14 | 125,14 | 124,76 | 124,76 | 124,76 | - |
25 apr 2024 | 126,04 | 126,04 | 125,20 | 125,20 | 125,20 | - |
24 apr 2024 | 125,50 | 126,16 | 125,22 | 125,92 | 125,92 | - |
23 apr 2024 | 125,24 | 125,90 | 123,92 | 125,80 | 125,80 | - |
22 apr 2024 | 123,32 | 123,32 | 123,32 | 123,32 | 123,32 | - |
19 apr 2024 | 125,04 | 125,04 | 123,34 | 124,56 | 124,56 | - |
18 apr 2024 | 123,46 | 124,52 | 123,06 | 123,64 | 123,64 | - |
17 apr 2024 | 124,32 | 125,24 | 123,38 | 124,06 | 124,06 | 85 |
16 apr 2024 | 124,16 | 124,46 | 123,08 | 124,46 | 124,46 | - |
15 apr 2024 | 125,20 | 125,20 | 124,62 | 124,62 | 124,62 | 45 |
15 apr 2024 | 0.91 Dividendo |
12 apr 2024 | 127,74 | 127,74 | 127,74 | 127,74 | 126,83 | - |
11 apr 2024 | 127,66 | 127,66 | 127,04 | 127,04 | 126,13 | - |
10 apr 2024 | 125,62 | 128,80 | 125,62 | 127,82 | 126,91 | 40 |
09 apr 2024 | 124,06 | 125,72 | 124,06 | 124,54 | 123,65 | 40 |
08 apr 2024 | 123,52 | 124,30 | 123,52 | 124,30 | 123,41 | - |
05 apr 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 122,60 | - |
04 apr 2024 | 122,84 | 122,84 | 122,84 | 122,84 | 121,96 | - |
03 apr 2024 | 122,14 | 123,04 | 122,14 | 123,04 | 122,16 | - |
02 apr 2024 | 120,56 | 122,40 | 120,56 | 122,40 | 121,53 | 45 |
28 mar 2024 | 116,30 | 117,55 | 116,30 | 117,55 | 116,71 | - |
27 mar 2024 | 115,20 | 115,35 | 115,20 | 115,35 | 114,53 | 50 |
26 mar 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 115,72 | - |
25 mar 2024 | 114,95 | 115,00 | 114,75 | 114,75 | 113,93 | - |
22 mar 2024 | 115,60 | 116,20 | 115,40 | 115,40 | 114,58 | - |
21 mar 2024 | 114,70 | 115,30 | 114,70 | 115,30 | 114,48 | - |
20 mar 2024 | 114,10 | 114,55 | 114,10 | 114,55 | 113,73 | - |
19 mar 2024 | 113,05 | 114,75 | 113,05 | 114,75 | 113,93 | - |
18 mar 2024 | 112,65 | 113,50 | 112,25 | 113,50 | 112,69 | - |
15 mar 2024 | 113,45 | 113,45 | 112,90 | 112,90 | 112,10 | - |
14 mar 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 110,90 | - |
13 mar 2024 | 110,10 | 111,95 | 110,10 | 111,65 | 110,85 | 2 |
12 mar 2024 | 110,05 | 111,20 | 110,05 | 110,95 | 110,16 | - |
11 mar 2024 | 107,85 | 108,80 | 107,80 | 108,80 | 108,02 | - |
08 mar 2024 | 107,80 | 108,15 | 106,95 | 108,15 | 107,38 | - |
07 mar 2024 | 106,15 | 107,90 | 106,15 | 107,65 | 106,88 | - |
06 mar 2024 | 106,70 | 107,55 | 106,25 | 106,70 | 105,94 | 100 |
05 mar 2024 | 105,80 | 108,70 | 105,20 | 107,75 | 106,98 | 25 |
04 mar 2024 | 106,20 | 108,15 | 106,20 | 106,65 | 105,89 | - |
01 mar 2024 | 105,65 | 106,70 | 105,65 | 106,70 | 105,94 | - |
29 feb 2024 | 104,85 | 104,85 | 104,85 | 104,85 | 104,10 | - |
28 feb 2024 | 104,50 | 105,65 | 104,25 | 105,65 | 104,90 | - |
27 feb 2024 | 102,95 | 102,95 | 102,55 | 102,80 | 102,07 | 10 |
26 feb 2024 | 102,55 | 102,55 | 102,25 | 102,25 | 101,52 | - |
23 feb 2024 | 103,75 | 103,75 | 101,50 | 103,15 | 102,42 | 620 |
22 feb 2024 | 107,00 | 107,00 | 106,70 | 106,85 | 106,09 | - |
21 feb 2024 | 104,20 | 104,20 | 103,80 | 103,95 | 103,21 | - |
20 feb 2024 | 103,60 | 105,15 | 103,60 | 104,40 | 103,66 | - |
19 feb 2024 | 104,45 | 104,45 | 103,90 | 104,25 | 103,51 | - |
16 feb 2024 | 105,65 | 105,65 | 105,50 | 105,50 | 104,75 | - |
15 feb 2024 | 102,70 | 102,70 | 102,70 | 102,70 | 101,97 | - |
14 feb 2024 | 103,10 | 103,10 | 103,10 | 103,10 | 102,37 | - |
13 feb 2024 | 104,50 | 104,50 | 104,50 | 104,50 | 103,76 | - |
12 feb 2024 | 102,35 | 102,35 | 102,35 | 102,35 | 101,62 | 4 |
09 feb 2024 | 104,00 | 104,00 | 103,35 | 103,35 | 102,61 | 100 |
08 feb 2024 | 103,90 | 104,90 | 103,90 | 104,70 | 103,95 | 24 |
07 feb 2024 | 103,40 | 104,75 | 103,15 | 104,75 | 104,00 | - |
06 feb 2024 | 101,55 | 102,15 | 101,55 | 102,15 | 101,42 | - |
05 feb 2024 | 102,55 | 102,55 | 101,90 | 101,90 | 101,17 | - |
02 feb 2024 | 103,35 | 103,35 | 102,90 | 103,05 | 102,32 | - |
01 feb 2024 | 104,95 | 105,65 | 104,95 | 105,65 | 104,90 | - |
31 gen 2024 | 107,25 | 107,25 | 105,65 | 105,65 | 104,90 | - |
30 gen 2024 | 105,90 | 105,90 | 104,45 | 105,80 | 105,05 | - |
29 gen 2024 | 106,10 | 106,45 | 106,10 | 106,20 | 105,44 | - |
26 gen 2024 | 105,15 | 105,70 | 105,15 | 105,50 | 104,75 | - |
25 gen 2024 | 102,60 | 104,50 | 102,60 | 104,50 | 103,76 | 290 |
24 gen 2024 | 101,20 | 102,45 | 101,20 | 102,45 | 101,72 | - |
23 gen 2024 | 101,15 | 102,60 | 100,80 | 101,65 | 100,93 | - |
22 gen 2024 | 100,00 | 101,30 | 100,00 | 101,30 | 100,58 | - |
19 gen 2024 | 100,85 | 100,95 | 100,85 | 100,95 | 100,23 | - |
18 gen 2024 | 101,45 | 101,45 | 100,75 | 101,20 | 100,48 | - |
17 gen 2024 | 102,55 | 102,55 | 101,25 | 101,30 | 100,58 | - |
16 gen 2024 | 104,80 | 104,80 | 103,50 | 103,50 | 102,76 | - |
16 gen 2024 | 0.91 Dividendo |
15 gen 2024 | 105,00 | 105,00 | 105,00 | 105,00 | 103,35 | - |
12 gen 2024 | 105,75 | 107,00 | 105,65 | 105,65 | 103,99 | - |
11 gen 2024 | 104,90 | 104,90 | 104,90 | 104,90 | 103,25 | - |
10 gen 2024 | 106,25 | 106,25 | 104,60 | 104,60 | 102,95 | - |
09 gen 2024 | 106,60 | 108,80 | 106,60 | 108,80 | 107,09 | 18 |
08 gen 2024 | 108,75 | 108,75 | 106,60 | 106,65 | 104,97 | - |
05 gen 2024 | 110,55 | 110,55 | 110,55 | 110,55 | 108,81 | - |
04 gen 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 112,40 | - |
03 gen 2024 | 110,35 | 114,50 | 110,35 | 114,50 | 112,70 | - |
02 gen 2024 | 110,05 | 111,95 | 110,05 | 111,90 | 110,14 | 20 |
29 dic 2023 | 109,10 | 109,25 | 109,10 | 109,25 | 107,53 | - |
28 dic 2023 | 111,65 | 111,65 | 111,10 | 111,10 | 109,35 | - |
27 dic 2023 | 112,05 | 112,05 | 111,30 | 111,60 | 109,84 | - |
22 dic 2023 | 110,25 | 110,75 | 110,25 | 110,75 | 109,01 | - |
21 dic 2023 | 110,85 | 110,85 | 110,85 | 110,85 | 109,11 | - |
20 dic 2023 | 111,00 | 111,00 | 111,00 | 111,00 | 109,25 | - |
19 dic 2023 | 110,45 | 110,45 | 110,45 | 110,45 | 108,71 | - |
18 dic 2023 | 110,10 | 111,15 | 110,10 | 111,15 | 109,40 | - |
15 dic 2023 | 109,35 | 109,80 | 109,35 | 109,80 | 108,07 | - |
14 dic 2023 | 107,30 | 109,70 | 107,30 | 109,70 | 107,97 | - |
14 dic 2023 | 1.5 Dividendo |
13 dic 2023 | 108,60 | 108,95 | 108,60 | 108,95 | 105,76 | - |
12 dic 2023 | 110,60 | 110,60 | 108,45 | 109,15 | 105,95 | 4 |
11 dic 2023 | 109,00 | 110,00 | 108,70 | 109,95 | 106,73 | 1 |
*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...