Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 126,70 | 126,70 | 126,70 | 126,70 | 126,70 | - |
13 giu 2024 | 125,62 | 126,64 | 125,62 | 126,64 | 126,64 | 57 |
12 giu 2024 | 126,82 | 127,08 | 125,84 | 125,84 | 125,84 | 224 |
11 giu 2024 | 126,26 | 126,26 | 126,26 | 126,26 | 126,26 | - |
10 giu 2024 | 126,22 | 126,22 | 126,22 | 126,22 | 126,22 | - |
07 giu 2024 | 126,50 | 126,50 | 126,50 | 126,50 | 126,50 | 1 |
06 giu 2024 | 126,44 | 126,80 | 125,18 | 126,74 | 126,74 | 93 |
05 giu 2024 | 125,32 | 126,28 | 125,32 | 126,28 | 126,28 | 14 |
04 giu 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,08 | - |
03 giu 2024 | 122,96 | 122,98 | 122,96 | 122,98 | 122,98 | 3 |
31 mag 2024 | 120,70 | 120,70 | 120,70 | 120,70 | 120,70 | - |
30 mag 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
29 mag 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 124,18 | - |
29 mag 2024 | 0.19 Dividendo |
28 mag 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 123,99 | - |
27 mag 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 123,99 | - |
24 mag 2024 | 125,06 | 125,06 | 123,90 | 124,74 | 124,55 | 219 |
23 mag 2024 | 124,54 | 124,86 | 123,96 | 124,14 | 123,95 | 241 |
22 mag 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 117,86 | - |
21 mag 2024 | 117,74 | 118,04 | 117,74 | 118,04 | 117,86 | 51 |
20 mag 2024 | 117,04 | 117,54 | 117,04 | 117,48 | 117,30 | 79 |
17 mag 2024 | 118,84 | 118,84 | 116,82 | 116,82 | 116,64 | 280 |
16 mag 2024 | 117,12 | 117,88 | 117,12 | 117,88 | 117,70 | 44 |
15 mag 2024 | 117,16 | 117,60 | 115,74 | 117,36 | 117,18 | 149 |
14 mag 2024 | 117,02 | 117,02 | 115,60 | 116,68 | 116,50 | 392 |
13 mag 2024 | 118,36 | 118,36 | 117,72 | 118,32 | 118,14 | 122 |
10 mag 2024 | 117,76 | 117,76 | 117,08 | 117,64 | 117,46 | 74 |
09 mag 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 119,38 | - |
08 mag 2024 | 116,96 | 119,56 | 115,02 | 119,56 | 119,38 | 220 |
07 mag 2024 | 121,50 | 121,64 | 120,64 | 121,64 | 121,45 | 471 |
06 mag 2024 | 120,18 | 120,42 | 120,14 | 120,14 | 119,96 | 3 |
03 mag 2024 | 119,12 | 120,20 | 119,12 | 120,00 | 119,82 | 512 |
02 mag 2024 | 120,18 | 120,18 | 118,60 | 118,80 | 118,62 | 14 |
30 apr 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,46 | - |
29 apr 2024 | 119,38 | 119,94 | 119,04 | 119,82 | 119,64 | 131 |
26 apr 2024 | 118,78 | 120,32 | 118,52 | 120,12 | 119,94 | 236 |
25 apr 2024 | 118,28 | 118,28 | 118,28 | 118,28 | 118,10 | - |
24 apr 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 118,84 | 2 |
23 apr 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 118,88 | - |
22 apr 2024 | 119,82 | 120,00 | 119,60 | 119,60 | 119,42 | 167 |
19 apr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,74 | - |
18 apr 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,20 | - |
17 apr 2024 | 118,78 | 119,26 | 118,78 | 119,26 | 119,08 | 1 |
16 apr 2024 | 119,74 | 119,74 | 119,16 | 119,48 | 119,30 | 40 |
15 apr 2024 | 120,88 | 120,88 | 119,78 | 120,60 | 120,42 | 170 |
12 apr 2024 | 120,74 | 120,74 | 120,74 | 120,74 | 120,56 | - |
11 apr 2024 | 120,46 | 120,46 | 120,46 | 120,46 | 120,28 | - |
10 apr 2024 | 119,74 | 120,52 | 119,72 | 120,40 | 120,22 | 499 |
09 apr 2024 | 119,86 | 120,56 | 119,86 | 120,56 | 120,38 | 38 |
08 apr 2024 | 120,42 | 120,42 | 119,98 | 119,98 | 119,80 | 1 |
05 apr 2024 | 119,10 | 120,12 | 119,10 | 120,12 | 119,94 | 8 |
04 apr 2024 | 122,58 | 122,94 | 121,18 | 121,18 | 120,99 | 62 |
03 apr 2024 | 122,38 | 122,38 | 122,38 | 122,38 | 122,19 | - |
02 apr 2024 | 124,12 | 124,20 | 122,24 | 122,82 | 122,63 | 65 |
28 mar 2024 | 122,22 | 123,04 | 122,22 | 122,78 | 122,59 | 12 |
27 mar 2024 | 120,96 | 120,96 | 120,96 | 120,96 | 120,77 | - |
26 mar 2024 | 121,00 | 121,00 | 120,60 | 120,60 | 120,42 | 50 |
25 mar 2024 | 121,44 | 121,44 | 120,96 | 120,96 | 120,77 | 3 |
22 mar 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,25 | - |
21 mar 2024 | 121,16 | 121,16 | 121,16 | 121,16 | 120,97 | 20 |
20 mar 2024 | 122,22 | 122,22 | 121,86 | 121,86 | 121,67 | 2 |
19 mar 2024 | 122,56 | 122,56 | 122,56 | 122,56 | 122,37 | - |
18 mar 2024 | 123,12 | 123,76 | 122,66 | 122,66 | 122,47 | 76 |
15 mar 2024 | 124,58 | 124,58 | 122,96 | 123,14 | 122,95 | 50 |
14 mar 2024 | 125,34 | 125,34 | 123,72 | 123,72 | 123,53 | 25 |
13 mar 2024 | 125,48 | 125,48 | 125,48 | 125,48 | 125,29 | - |
12 mar 2024 | 125,92 | 125,92 | 124,62 | 124,62 | 124,43 | 57 |
11 mar 2024 | 124,00 | 125,66 | 124,00 | 125,64 | 125,45 | 80 |
08 mar 2024 | 123,14 | 123,62 | 123,14 | 123,62 | 123,43 | 2 |
07 mar 2024 | 124,00 | 124,78 | 123,04 | 123,04 | 122,85 | 235 |
06 mar 2024 | 124,70 | 125,24 | 123,98 | 124,60 | 124,41 | 62 |
05 mar 2024 | 128,04 | 128,20 | 125,84 | 126,44 | 126,25 | 240 |
04 mar 2024 | 130,44 | 130,44 | 128,80 | 128,96 | 128,76 | 5 |
01 mar 2024 | 129,38 | 129,42 | 128,12 | 129,42 | 129,22 | 184 |
29 feb 2024 | 127,80 | 128,66 | 127,80 | 127,98 | 127,78 | 9 |
28 feb 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 128,96 | - |
27 feb 2024 | 130,88 | 130,88 | 130,88 | 130,88 | 130,68 | - |
27 feb 2024 | 0.19 Dividendo |
26 feb 2024 | 131,84 | 131,84 | 130,88 | 130,88 | 130,49 | 2 |
23 feb 2024 | 132,86 | 133,36 | 131,88 | 131,88 | 131,49 | 824 |
22 feb 2024 | 130,78 | 132,56 | 130,78 | 132,56 | 132,17 | 192 |
21 feb 2024 | 129,88 | 129,88 | 129,88 | 129,88 | 129,49 | - |
20 feb 2024 | 131,42 | 131,42 | 130,56 | 130,56 | 130,17 | 2 |
19 feb 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,01 | - |
16 feb 2024 | 133,86 | 133,86 | 132,92 | 133,16 | 132,76 | 5 |
15 feb 2024 | 132,76 | 133,96 | 132,76 | 133,76 | 133,36 | 101 |
14 feb 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 129,61 | 13 |
13 feb 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,23 | - |
12 feb 2024 | 130,46 | 130,46 | 129,68 | 129,68 | 129,29 | 104 |
09 feb 2024 | 129,00 | 129,58 | 128,66 | 129,58 | 129,19 | 52 |
08 feb 2024 | 127,58 | 127,62 | 127,58 | 127,62 | 127,24 | 1 |
07 feb 2024 | 126,28 | 127,28 | 126,28 | 127,24 | 126,86 | 355 |
06 feb 2024 | 125,08 | 126,12 | 125,08 | 126,12 | 125,74 | 2 |
05 feb 2024 | 125,64 | 125,84 | 125,64 | 125,84 | 125,47 | 1 |
02 feb 2024 | 126,90 | 126,92 | 125,78 | 126,52 | 126,14 | 373 |
01 feb 2024 | 135,00 | 135,00 | 124,82 | 125,40 | 125,03 | 15 |
31 gen 2024 | 124,28 | 124,28 | 124,00 | 124,00 | 123,63 | 17 |
30 gen 2024 | 128,68 | 128,68 | 127,54 | 127,86 | 127,48 | 215 |
29 gen 2024 | 129,38 | 129,38 | 128,50 | 128,50 | 128,12 | 355 |
26 gen 2024 | 128,22 | 128,22 | 128,22 | 128,22 | 127,84 | - |
*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...