Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 117,39 | 120,33 | 114,67 | 118,93 | 118,93 | 1.196.200 |
25 apr 2024 | 115,05 | 115,97 | 113,62 | 115,11 | 115,11 | 1.062.400 |
24 apr 2024 | 117,00 | 117,04 | 115,27 | 115,90 | 115,90 | 1.692.700 |
23 apr 2024 | 118,87 | 119,44 | 116,07 | 116,38 | 116,38 | 994.900 |
22 apr 2024 | 119,40 | 120,25 | 117,73 | 118,51 | 118,51 | 1.033.900 |
19 apr 2024 | 119,37 | 120,77 | 118,83 | 119,69 | 119,69 | 1.745.000 |
18 apr 2024 | 119,86 | 121,04 | 118,64 | 119,07 | 119,07 | 847.300 |
17 apr 2024 | 120,28 | 120,97 | 118,09 | 118,94 | 118,94 | 534.800 |
16 apr 2024 | 121,02 | 121,03 | 119,31 | 119,52 | 119,52 | 474.400 |
16 apr 2024 | 1.13 Dividendo |
15 apr 2024 | 124,52 | 124,80 | 122,78 | 122,96 | 121,83 | 447.300 |
12 apr 2024 | 124,83 | 125,27 | 122,75 | 124,24 | 123,10 | 635.200 |
11 apr 2024 | 126,63 | 127,15 | 124,36 | 125,33 | 124,18 | 537.300 |
10 apr 2024 | 127,62 | 127,94 | 125,29 | 125,74 | 124,58 | 670.000 |
09 apr 2024 | 129,14 | 130,00 | 128,32 | 128,82 | 127,64 | 381.500 |
08 apr 2024 | 128,90 | 129,10 | 128,31 | 128,71 | 127,53 | 704.600 |
05 apr 2024 | 128,11 | 129,58 | 127,18 | 128,47 | 127,29 | 311.000 |
04 apr 2024 | 125,67 | 129,29 | 125,48 | 128,39 | 127,21 | 496.200 |
03 apr 2024 | 128,46 | 128,64 | 124,62 | 125,19 | 124,04 | 830.600 |
02 apr 2024 | 128,40 | 129,59 | 128,07 | 128,32 | 127,14 | 643.000 |
01 apr 2024 | 130,72 | 131,11 | 128,96 | 129,65 | 128,46 | 451.800 |
28 mar 2024 | 130,64 | 131,10 | 129,77 | 130,27 | 129,07 | 327.500 |
27 mar 2024 | 130,80 | 131,07 | 129,82 | 130,25 | 129,05 | 370.600 |
26 mar 2024 | 128,64 | 131,56 | 128,64 | 130,55 | 129,35 | 712.100 |
25 mar 2024 | 129,94 | 130,25 | 128,94 | 129,20 | 128,01 | 461.500 |
22 mar 2024 | 129,78 | 131,45 | 129,43 | 129,53 | 128,34 | 705.600 |
21 mar 2024 | 129,12 | 131,19 | 127,97 | 130,38 | 129,18 | 844.800 |
20 mar 2024 | 125,52 | 128,54 | 125,32 | 128,34 | 127,16 | 588.200 |
19 mar 2024 | 127,38 | 128,55 | 125,56 | 125,58 | 124,43 | 576.500 |
18 mar 2024 | 128,40 | 129,02 | 126,51 | 127,92 | 126,74 | 3.033.500 |
15 mar 2024 | 124,84 | 130,13 | 124,38 | 127,98 | 126,80 | 1.806.900 |
14 mar 2024 | 124,20 | 125,61 | 123,90 | 125,28 | 124,13 | 373.700 |
13 mar 2024 | 121,74 | 124,79 | 121,29 | 124,53 | 123,39 | 475.800 |
12 mar 2024 | 122,10 | 123,03 | 120,96 | 122,16 | 121,04 | 621.800 |
11 mar 2024 | 121,24 | 123,05 | 121,17 | 122,05 | 120,93 | 368.400 |
08 mar 2024 | 121,41 | 123,06 | 121,41 | 121,99 | 120,87 | 482.300 |
07 mar 2024 | 122,04 | 122,35 | 120,17 | 121,34 | 120,22 | 468.500 |
06 mar 2024 | 122,49 | 123,95 | 121,42 | 121,47 | 120,35 | 572.900 |
05 mar 2024 | 123,00 | 124,91 | 121,98 | 122,06 | 120,94 | 1.174.000 |
04 mar 2024 | 124,07 | 125,18 | 123,39 | 123,40 | 122,27 | 659.100 |
01 mar 2024 | 124,39 | 125,98 | 122,51 | 124,83 | 123,68 | 387.600 |
29 feb 2024 | 125,24 | 126,20 | 123,51 | 124,24 | 123,10 | 719.200 |
28 feb 2024 | 121,69 | 125,82 | 121,69 | 124,11 | 122,97 | 1.044.700 |
27 feb 2024 | 118,82 | 122,67 | 118,50 | 121,84 | 120,72 | 1.502.500 |
26 feb 2024 | 118,93 | 120,37 | 116,84 | 118,41 | 117,32 | 1.240.100 |
23 feb 2024 | 129,42 | 131,80 | 117,11 | 118,83 | 117,74 | 2.065.400 |
22 feb 2024 | 134,31 | 134,31 | 132,19 | 133,46 | 132,23 | 582.400 |
21 feb 2024 | 131,76 | 133,30 | 131,76 | 133,21 | 131,99 | 434.900 |
20 feb 2024 | 133,25 | 134,67 | 131,67 | 132,54 | 131,32 | 961.300 |
16 feb 2024 | 142,04 | 142,04 | 131,84 | 133,40 | 132,17 | 1.278.400 |
15 feb 2024 | 142,60 | 143,43 | 141,72 | 142,09 | 140,78 | 361.000 |
14 feb 2024 | 139,95 | 142,47 | 139,95 | 142,16 | 140,85 | 314.800 |
13 feb 2024 | 140,57 | 141,39 | 139,02 | 140,14 | 138,85 | 348.900 |
12 feb 2024 | 141,92 | 142,40 | 140,70 | 141,90 | 140,60 | 227.000 |
09 feb 2024 | 141,26 | 143,19 | 140,80 | 141,64 | 140,34 | 632.700 |
08 feb 2024 | 138,95 | 139,48 | 138,03 | 139,47 | 138,19 | 278.800 |
07 feb 2024 | 139,45 | 142,44 | 138,39 | 139,39 | 138,11 | 699.900 |
06 feb 2024 | 138,21 | 140,29 | 138,21 | 139,31 | 138,03 | 815.500 |
05 feb 2024 | 141,12 | 142,32 | 135,65 | 137,54 | 136,28 | 419.500 |
02 feb 2024 | 140,93 | 141,99 | 139,87 | 141,04 | 139,74 | 619.700 |
01 feb 2024 | 135,96 | 142,00 | 135,96 | 140,76 | 139,47 | 755.500 |
31 gen 2024 | 137,71 | 138,47 | 135,20 | 135,54 | 134,29 | 476.500 |
30 gen 2024 | 135,85 | 137,84 | 135,45 | 137,82 | 136,55 | 341.700 |
29 gen 2024 | 136,91 | 137,23 | 134,84 | 136,10 | 134,85 | 374.100 |
26 gen 2024 | 135,98 | 137,18 | 135,41 | 136,54 | 135,29 | 416.800 |
25 gen 2024 | 134,03 | 137,05 | 131,90 | 135,54 | 134,29 | 571.100 |
24 gen 2024 | 136,63 | 137,86 | 132,62 | 132,87 | 131,65 | 655.800 |
23 gen 2024 | 134,51 | 136,49 | 134,04 | 135,64 | 134,39 | 592.000 |
22 gen 2024 | 134,00 | 134,81 | 133,05 | 134,48 | 133,24 | 390.300 |
19 gen 2024 | 132,28 | 134,01 | 131,09 | 133,65 | 132,42 | 602.500 |
18 gen 2024 | 128,91 | 132,52 | 128,10 | 132,52 | 131,30 | 1.351.000 |
17 gen 2024 | 128,63 | 129,39 | 127,91 | 128,67 | 127,49 | 595.400 |
16 gen 2024 | 130,02 | 130,21 | 128,61 | 129,93 | 128,74 | 692.000 |
12 gen 2024 | 129,07 | 130,74 | 129,00 | 130,02 | 128,83 | 372.500 |
11 gen 2024 | 128,09 | 129,86 | 127,54 | 129,23 | 128,04 | 253.500 |
10 gen 2024 | 127,26 | 128,88 | 126,88 | 128,32 | 127,14 | 302.500 |
09 gen 2024 | 127,48 | 128,88 | 126,66 | 127,66 | 126,49 | 339.500 |
08 gen 2024 | 126,70 | 129,03 | 126,70 | 128,41 | 127,23 | 380.000 |
05 gen 2024 | 126,22 | 127,07 | 125,60 | 126,35 | 125,19 | 280.800 |
04 gen 2024 | 126,93 | 127,61 | 125,62 | 126,27 | 125,11 | 206.600 |
03 gen 2024 | 127,97 | 128,98 | 126,39 | 127,38 | 126,21 | 523.500 |
02 gen 2024 | 129,53 | 130,30 | 128,09 | 128,26 | 127,08 | 468.300 |
29 dic 2023 | 130,35 | 130,73 | 129,81 | 130,35 | 129,15 | 203.400 |
28 dic 2023 | 130,97 | 131,70 | 129,91 | 130,60 | 129,40 | 194.200 |
27 dic 2023 | 131,44 | 132,71 | 131,21 | 131,28 | 130,07 | 336.500 |
26 dic 2023 | 131,01 | 132,44 | 130,96 | 131,52 | 130,31 | 95.800 |
22 dic 2023 | 131,65 | 133,50 | 130,59 | 130,95 | 129,75 | 162.100 |
21 dic 2023 | 132,37 | 133,21 | 130,44 | 131,24 | 130,03 | 285.800 |
20 dic 2023 | 132,62 | 133,46 | 130,27 | 130,48 | 129,28 | 406.500 |
19 dic 2023 | 131,60 | 133,62 | 130,95 | 132,57 | 131,35 | 451.200 |
18 dic 2023 | 130,00 | 132,51 | 128,85 | 131,66 | 130,45 | 312.300 |
15 dic 2023 | 130,86 | 131,33 | 128,62 | 129,41 | 128,22 | 698.000 |
14 dic 2023 | 130,00 | 131,32 | 129,28 | 130,65 | 129,45 | 585.800 |
13 dic 2023 | 127,40 | 131,06 | 127,32 | 130,04 | 128,84 | 806.800 |
12 dic 2023 | 127,72 | 128,16 | 126,76 | 127,89 | 126,71 | 220.700 |
11 dic 2023 | 128,11 | 128,19 | 127,42 | 127,78 | 126,61 | 274.300 |
08 dic 2023 | 127,68 | 129,01 | 126,32 | 128,21 | 127,03 | 251.200 |
07 dic 2023 | 126,79 | 127,60 | 125,71 | 127,56 | 126,39 | 279.600 |
06 dic 2023 | 126,54 | 128,07 | 126,27 | 126,72 | 125,56 | 459.200 |
05 dic 2023 | 125,96 | 127,03 | 125,03 | 126,46 | 125,30 | 259.000 |
*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...