Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 130,00 | 130,60 | 129,20 | 129,20 | 129,20 | 39.402 |
24 apr 2024 | 134,30 | 134,30 | 130,00 | 130,00 | 130,00 | 101.272 |
23 apr 2024 | 134,00 | 135,00 | 130,00 | 134,00 | 134,00 | 182.877 |
22 apr 2024 | 142,30 | 143,00 | 134,40 | 135,10 | 135,10 | 130.970 |
19 apr 2024 | 136,60 | 139,10 | 136,00 | 139,10 | 139,10 | 74.577 |
18 apr 2024 | 138,70 | 138,70 | 136,40 | 137,40 | 137,40 | 53.081 |
17 apr 2024 | 137,00 | 140,40 | 137,00 | 138,20 | 138,20 | 50.672 |
16 apr 2024 | 138,40 | 138,50 | 135,80 | 136,50 | 136,50 | 97.396 |
15 apr 2024 | 139,90 | 140,60 | 138,80 | 139,50 | 139,50 | 66.213 |
12 apr 2024 | 140,50 | 141,40 | 140,00 | 140,00 | 140,00 | 106.494 |
11 apr 2024 | 140,00 | 140,50 | 138,30 | 139,70 | 139,70 | 62.686 |
10 apr 2024 | 139,80 | 140,00 | 138,20 | 139,60 | 139,60 | 61.268 |
09 apr 2024 | 140,90 | 141,70 | 139,90 | 140,10 | 140,10 | 86.909 |
08 apr 2024 | 143,20 | 143,30 | 139,10 | 140,80 | 140,80 | 84.398 |
05 apr 2024 | 137,40 | 141,70 | 137,20 | 141,70 | 141,70 | 157.884 |
04 apr 2024 | 140,70 | 140,70 | 137,00 | 137,70 | 137,70 | 72.095 |
03 apr 2024 | 140,10 | 140,80 | 138,80 | 140,60 | 140,60 | 101.974 |
02 apr 2024 | 140,50 | 141,30 | 138,90 | 140,00 | 140,00 | 115.796 |
28 mar 2024 | 138,80 | 140,20 | 138,50 | 138,50 | 138,50 | 148.665 |
27 mar 2024 | 141,50 | 141,50 | 138,80 | 138,90 | 138,90 | 60.302 |
26 mar 2024 | 140,90 | 141,50 | 139,80 | 141,50 | 141,50 | 55.268 |
25 mar 2024 | 141,30 | 142,10 | 140,40 | 140,90 | 140,90 | 39.855 |
22 mar 2024 | 138,60 | 142,20 | 138,00 | 141,10 | 141,10 | 93.323 |
21 mar 2024 | 139,00 | 140,30 | 137,90 | 138,90 | 138,90 | 102.551 |
20 mar 2024 | 137,80 | 138,20 | 137,10 | 137,80 | 137,80 | 99.106 |
19 mar 2024 | 137,50 | 137,80 | 136,10 | 137,60 | 137,60 | 105.992 |
18 mar 2024 | 136,50 | 137,20 | 135,80 | 136,70 | 136,70 | 115.300 |
15 mar 2024 | 137,40 | 138,40 | 136,10 | 136,10 | 136,10 | 209.868 |
14 mar 2024 | 137,00 | 138,80 | 135,70 | 136,50 | 136,50 | 1.282.540 |
13 mar 2024 | 141,00 | 143,20 | 140,60 | 142,50 | 142,50 | 97.536 |
12 mar 2024 | 142,60 | 142,70 | 140,20 | 141,60 | 141,60 | 88.711 |
11 mar 2024 | 142,00 | 143,20 | 141,10 | 142,00 | 142,00 | 89.850 |
08 mar 2024 | 146,40 | 147,10 | 143,00 | 143,00 | 143,00 | 105.927 |
07 mar 2024 | 147,90 | 148,70 | 145,20 | 146,30 | 146,30 | 166.789 |
06 mar 2024 | 148,00 | 151,10 | 147,80 | 151,00 | 151,00 | 98.399 |
05 mar 2024 | 147,60 | 150,20 | 146,70 | 148,60 | 148,60 | 119.415 |
04 mar 2024 | 144,80 | 147,30 | 144,80 | 147,30 | 147,30 | 142.980 |
01 mar 2024 | 143,60 | 144,70 | 143,50 | 143,80 | 143,80 | 133.581 |
29 feb 2024 | 141,00 | 143,20 | 140,90 | 143,00 | 143,00 | 212.354 |
28 feb 2024 | 139,30 | 141,00 | 137,80 | 141,00 | 141,00 | 160.335 |
27 feb 2024 | 135,00 | 141,00 | 133,80 | 138,40 | 138,40 | 267.410 |
26 feb 2024 | 127,20 | 128,00 | 126,20 | 127,10 | 127,10 | 155.826 |
23 feb 2024 | 126,60 | 126,90 | 125,80 | 126,70 | 126,70 | 64.434 |
22 feb 2024 | 127,30 | 127,90 | 126,30 | 126,60 | 126,60 | 55.105 |
21 feb 2024 | 128,20 | 128,30 | 125,20 | 126,30 | 126,30 | 70.119 |
20 feb 2024 | 130,60 | 131,10 | 127,80 | 128,20 | 128,20 | 36.742 |
19 feb 2024 | 131,10 | 131,80 | 130,20 | 130,60 | 130,60 | 35.892 |
16 feb 2024 | 130,20 | 131,40 | 129,40 | 131,30 | 131,30 | 50.928 |
15 feb 2024 | 128,30 | 129,80 | 128,00 | 129,80 | 129,80 | 47.553 |
14 feb 2024 | 128,00 | 131,30 | 126,00 | 129,00 | 129,00 | 87.055 |
13 feb 2024 | 129,80 | 129,80 | 126,20 | 127,00 | 127,00 | 48.896 |
12 feb 2024 | 129,40 | 130,70 | 129,20 | 129,90 | 129,90 | 42.429 |
09 feb 2024 | 129,00 | 130,30 | 127,90 | 130,20 | 130,20 | 41.021 |
08 feb 2024 | 127,80 | 129,50 | 127,50 | 128,90 | 128,90 | 50.376 |
07 feb 2024 | 131,00 | 131,30 | 127,70 | 127,90 | 127,90 | 55.329 |
06 feb 2024 | 130,60 | 131,80 | 130,60 | 131,00 | 131,00 | 50.789 |
05 feb 2024 | 131,50 | 132,30 | 129,10 | 129,80 | 129,80 | 66.286 |
02 feb 2024 | 133,90 | 134,80 | 132,00 | 132,40 | 132,40 | 62.825 |
01 feb 2024 | 132,30 | 133,90 | 131,20 | 133,50 | 133,50 | 63.199 |
31 gen 2024 | 129,30 | 130,70 | 127,90 | 130,10 | 130,10 | 77.896 |
30 gen 2024 | 130,00 | 130,10 | 128,20 | 129,90 | 129,90 | 74.406 |
29 gen 2024 | 127,50 | 130,90 | 127,40 | 129,70 | 129,70 | 78.005 |
26 gen 2024 | 129,20 | 129,30 | 126,20 | 127,10 | 127,10 | 78.493 |
25 gen 2024 | 128,70 | 129,60 | 128,50 | 129,00 | 129,00 | 34.916 |
24 gen 2024 | 128,80 | 128,90 | 127,70 | 128,70 | 128,70 | 28.977 |
23 gen 2024 | 129,50 | 129,50 | 127,50 | 128,40 | 128,40 | 52.177 |
22 gen 2024 | 128,00 | 130,00 | 127,80 | 129,00 | 129,00 | 56.517 |
19 gen 2024 | 130,40 | 130,60 | 129,50 | 129,70 | 129,70 | 42.446 |
18 gen 2024 | 129,40 | 130,00 | 128,10 | 130,00 | 130,00 | 71.947 |
17 gen 2024 | 128,90 | 129,50 | 127,90 | 128,80 | 128,80 | 47.827 |
16 gen 2024 | 129,00 | 130,50 | 128,10 | 130,00 | 130,00 | 51.798 |
15 gen 2024 | 130,80 | 131,20 | 129,20 | 129,20 | 129,20 | 47.047 |
12 gen 2024 | 129,00 | 130,70 | 128,90 | 130,00 | 130,00 | 52.900 |
11 gen 2024 | 127,80 | 129,30 | 127,40 | 128,20 | 128,20 | 75.243 |
10 gen 2024 | 126,50 | 127,70 | 126,50 | 127,50 | 127,50 | 86.749 |
09 gen 2024 | 127,00 | 127,90 | 126,40 | 126,80 | 126,80 | 53.604 |
08 gen 2024 | 126,80 | 127,10 | 125,60 | 127,10 | 127,10 | 43.134 |
05 gen 2024 | 127,10 | 127,40 | 124,50 | 126,90 | 126,90 | 42.594 |
04 gen 2024 | 125,50 | 128,20 | 125,50 | 127,90 | 127,90 | 92.762 |
03 gen 2024 | 120,50 | 125,00 | 120,50 | 125,00 | 125,00 | 62.111 |
02 gen 2024 | 120,20 | 121,20 | 119,90 | 120,50 | 120,50 | 43.510 |
29 dic 2023 | 120,10 | 120,80 | 119,30 | 119,90 | 119,90 | 23.224 |
28 dic 2023 | 120,70 | 121,40 | 120,00 | 120,50 | 120,50 | 45.319 |
27 dic 2023 | 120,10 | 122,30 | 120,10 | 120,60 | 120,60 | 71.716 |
22 dic 2023 | 119,90 | 120,20 | 118,90 | 119,30 | 119,30 | 42.341 |
21 dic 2023 | 119,20 | 119,60 | 117,40 | 118,70 | 118,70 | 44.362 |
20 dic 2023 | 120,00 | 120,60 | 119,10 | 120,10 | 120,10 | 37.171 |
19 dic 2023 | 120,10 | 120,50 | 119,20 | 119,90 | 119,90 | 50.111 |
18 dic 2023 | 118,60 | 120,60 | 118,60 | 120,30 | 120,30 | 58.327 |
15 dic 2023 | 119,00 | 120,20 | 117,00 | 118,30 | 118,30 | 220.079 |
14 dic 2023 | 118,50 | 121,50 | 118,00 | 118,80 | 118,80 | 93.683 |
13 dic 2023 | 120,10 | 120,10 | 117,70 | 117,90 | 117,90 | 88.685 |
12 dic 2023 | 122,00 | 122,80 | 119,40 | 119,90 | 119,90 | 121.534 |
12 dic 2023 | 1.85 Dividendo |
11 dic 2023 | 124,00 | 125,50 | 124,00 | 124,50 | 122,65 | 63.245 |
08 dic 2023 | 120,60 | 123,70 | 120,60 | 123,20 | 121,37 | 49.075 |
07 dic 2023 | 121,00 | 121,70 | 120,40 | 120,50 | 118,71 | 29.690 |
06 dic 2023 | 124,10 | 124,60 | 120,60 | 121,10 | 119,30 | 61.340 |
05 dic 2023 | 122,80 | 124,60 | 122,80 | 123,90 | 122,06 | 46.406 |
04 dic 2023 | 125,80 | 126,40 | 122,60 | 123,00 | 121,17 | 40.605 |
*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...