Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 132,02 | 132,15 | 130,04 | 131,90 | 131,90 | 272.338 |
02 mag 2024 | 128,75 | 130,80 | 127,77 | 130,55 | 130,55 | 237.400 |
01 mag 2024 | 127,73 | 129,80 | 126,30 | 127,34 | 127,34 | 315.400 |
30 apr 2024 | 127,57 | 128,60 | 127,25 | 127,49 | 127,49 | 355.300 |
29 apr 2024 | 126,93 | 128,34 | 126,93 | 127,97 | 127,97 | 309.700 |
26 apr 2024 | 127,22 | 127,92 | 125,97 | 126,70 | 126,70 | 161.300 |
25 apr 2024 | 126,76 | 127,14 | 123,53 | 127,03 | 127,03 | 299.900 |
24 apr 2024 | 129,72 | 130,75 | 126,93 | 128,00 | 128,00 | 859.400 |
23 apr 2024 | 128,17 | 130,40 | 128,07 | 129,72 | 129,72 | 361.600 |
22 apr 2024 | 124,40 | 128,52 | 123,81 | 127,97 | 127,97 | 340.900 |
19 apr 2024 | 122,86 | 124,12 | 122,41 | 123,77 | 123,77 | 333.900 |
18 apr 2024 | 123,47 | 123,75 | 122,14 | 122,38 | 122,38 | 165.000 |
17 apr 2024 | 125,14 | 125,39 | 122,80 | 122,82 | 122,82 | 248.800 |
16 apr 2024 | 123,53 | 124,79 | 122,72 | 124,13 | 124,13 | 232.100 |
15 apr 2024 | 125,79 | 126,74 | 123,12 | 123,88 | 123,88 | 274.900 |
12 apr 2024 | 126,03 | 126,71 | 124,69 | 125,04 | 125,04 | 245.200 |
11 apr 2024 | 129,55 | 129,62 | 126,89 | 127,19 | 127,19 | 296.200 |
10 apr 2024 | 129,87 | 131,29 | 128,70 | 129,21 | 129,21 | 357.500 |
09 apr 2024 | 132,49 | 133,18 | 130,39 | 131,15 | 131,15 | 251.600 |
08 apr 2024 | 131,45 | 133,02 | 130,92 | 132,64 | 132,64 | 276.900 |
05 apr 2024 | 129,19 | 131,07 | 128,24 | 130,43 | 130,43 | 248.400 |
04 apr 2024 | 130,31 | 130,90 | 128,45 | 129,11 | 129,11 | 260.200 |
03 apr 2024 | 128,15 | 131,29 | 128,15 | 129,14 | 129,14 | 377.400 |
02 apr 2024 | 127,50 | 128,66 | 127,01 | 128,35 | 128,35 | 279.100 |
01 apr 2024 | 128,44 | 128,75 | 127,10 | 128,16 | 128,16 | 363.000 |
28 mar 2024 | 128,18 | 129,19 | 127,28 | 128,19 | 128,19 | 286.400 |
27 mar 2024 | 125,34 | 128,28 | 125,18 | 127,88 | 127,88 | 332.700 |
26 mar 2024 | 125,16 | 126,53 | 123,62 | 124,69 | 124,69 | 372.900 |
25 mar 2024 | 125,43 | 126,90 | 124,96 | 125,34 | 125,34 | 270.000 |
22 mar 2024 | 127,56 | 127,56 | 125,13 | 125,49 | 125,49 | 369.500 |
21 mar 2024 | 124,77 | 127,86 | 124,53 | 127,56 | 127,56 | 263.000 |
20 mar 2024 | 122,32 | 124,21 | 121,81 | 124,05 | 124,05 | 301.000 |
19 mar 2024 | 122,20 | 124,07 | 122,08 | 122,89 | 122,89 | 395.200 |
18 mar 2024 | 124,26 | 125,27 | 122,49 | 122,64 | 122,64 | 301.700 |
15 mar 2024 | 123,51 | 125,72 | 123,51 | 124,27 | 124,27 | 695.400 |
14 mar 2024 | 124,67 | 125,08 | 122,62 | 124,08 | 124,08 | 253.800 |
13 mar 2024 | 123,37 | 125,91 | 122,95 | 124,85 | 124,85 | 297.000 |
12 mar 2024 | 124,36 | 125,24 | 122,65 | 122,80 | 122,80 | 358.200 |
11 mar 2024 | 124,17 | 125,09 | 123,65 | 124,54 | 124,54 | 180.200 |
08 mar 2024 | 124,92 | 126,40 | 124,13 | 124,53 | 124,53 | 235.600 |
07 mar 2024 | 125,22 | 125,39 | 123,29 | 124,08 | 124,08 | 294.000 |
06 mar 2024 | 125,23 | 125,71 | 123,72 | 124,49 | 124,49 | 245.500 |
05 mar 2024 | 123,26 | 126,04 | 123,26 | 124,81 | 124,81 | 371.200 |
04 mar 2024 | 127,64 | 128,75 | 125,79 | 125,86 | 125,86 | 329.100 |
01 mar 2024 | 128,94 | 129,09 | 126,78 | 127,24 | 127,24 | 369.500 |
29 feb 2024 | 129,27 | 129,91 | 127,99 | 128,66 | 128,66 | 408.400 |
29 feb 2024 | 0.55 Dividendo |
28 feb 2024 | 128,78 | 129,65 | 128,62 | 128,99 | 128,44 | 400.200 |
27 feb 2024 | 131,33 | 131,58 | 129,04 | 129,56 | 129,01 | 242.300 |
26 feb 2024 | 131,49 | 133,01 | 130,49 | 130,95 | 130,39 | 280.000 |
23 feb 2024 | 132,39 | 133,80 | 131,53 | 131,85 | 131,29 | 220.100 |
22 feb 2024 | 129,72 | 131,96 | 129,72 | 131,60 | 131,04 | 270.700 |
21 feb 2024 | 129,54 | 130,01 | 128,46 | 129,88 | 129,33 | 360.400 |
20 feb 2024 | 130,62 | 131,02 | 129,07 | 129,58 | 129,03 | 357.800 |
16 feb 2024 | 130,72 | 132,63 | 130,32 | 131,68 | 131,12 | 479.300 |
15 feb 2024 | 129,59 | 131,80 | 129,02 | 131,07 | 130,51 | 318.600 |
14 feb 2024 | 126,60 | 128,83 | 126,58 | 128,64 | 128,09 | 277.200 |
13 feb 2024 | 126,02 | 128,55 | 125,05 | 125,64 | 125,10 | 418.300 |
12 feb 2024 | 126,82 | 128,91 | 126,46 | 128,73 | 128,18 | 454.100 |
09 feb 2024 | 125,83 | 127,21 | 125,77 | 126,87 | 126,33 | 335.300 |
08 feb 2024 | 124,28 | 126,45 | 123,38 | 125,40 | 124,87 | 286.300 |
07 feb 2024 | 124,34 | 125,50 | 123,38 | 124,57 | 124,04 | 327.300 |
06 feb 2024 | 124,17 | 124,75 | 121,95 | 124,18 | 123,65 | 383.600 |
05 feb 2024 | 125,86 | 125,86 | 123,52 | 124,27 | 123,74 | 359.000 |
02 feb 2024 | 128,51 | 129,22 | 123,45 | 126,90 | 126,36 | 613.900 |
01 feb 2024 | 120,14 | 122,34 | 119,28 | 121,86 | 121,34 | 462.200 |
31 gen 2024 | 122,97 | 123,53 | 119,53 | 119,78 | 119,27 | 532.300 |
30 gen 2024 | 122,69 | 123,09 | 120,93 | 122,91 | 122,39 | 446.800 |
29 gen 2024 | 120,56 | 123,15 | 120,56 | 123,08 | 122,56 | 387.300 |
26 gen 2024 | 122,86 | 123,06 | 120,67 | 120,92 | 120,40 | 262.800 |
25 gen 2024 | 122,57 | 123,32 | 121,95 | 122,36 | 121,84 | 224.300 |
24 gen 2024 | 123,44 | 123,98 | 121,50 | 121,69 | 121,17 | 261.700 |
23 gen 2024 | 121,88 | 122,83 | 120,81 | 122,38 | 121,86 | 349.100 |
22 gen 2024 | 119,99 | 121,84 | 119,99 | 121,43 | 120,91 | 266.800 |
19 gen 2024 | 118,23 | 119,48 | 117,50 | 119,34 | 118,83 | 249.000 |
18 gen 2024 | 117,55 | 118,04 | 116,67 | 117,43 | 116,93 | 309.000 |
17 gen 2024 | 115,84 | 117,40 | 115,84 | 116,80 | 116,30 | 398.900 |
16 gen 2024 | 113,32 | 117,24 | 112,84 | 117,16 | 116,66 | 418.500 |
12 gen 2024 | 115,32 | 115,52 | 113,49 | 114,47 | 113,98 | 242.700 |
11 gen 2024 | 113,58 | 114,34 | 112,17 | 114,23 | 113,74 | 315.000 |
10 gen 2024 | 114,92 | 115,91 | 113,98 | 114,14 | 113,65 | 314.500 |
09 gen 2024 | 115,61 | 116,18 | 114,89 | 115,15 | 114,66 | 312.400 |
08 gen 2024 | 115,37 | 117,08 | 114,74 | 116,82 | 116,32 | 263.700 |
05 gen 2024 | 114,30 | 115,55 | 113,99 | 114,91 | 114,42 | 544.200 |
04 gen 2024 | 116,91 | 117,67 | 114,44 | 114,60 | 114,11 | 687.900 |
03 gen 2024 | 118,30 | 118,30 | 116,42 | 116,75 | 116,25 | 514.100 |
02 gen 2024 | 119,07 | 119,58 | 117,71 | 119,09 | 118,58 | 380.700 |
29 dic 2023 | 121,12 | 121,38 | 119,89 | 119,91 | 119,40 | 264.800 |
28 dic 2023 | 121,63 | 122,28 | 120,81 | 121,26 | 120,74 | 265.800 |
27 dic 2023 | 121,51 | 122,46 | 120,24 | 122,19 | 121,67 | 262.000 |
26 dic 2023 | 120,63 | 121,81 | 120,63 | 121,37 | 120,85 | 190.900 |
22 dic 2023 | 120,03 | 120,80 | 119,41 | 120,51 | 120,00 | 304.500 |
21 dic 2023 | 119,13 | 120,00 | 118,42 | 119,67 | 119,16 | 304.200 |
20 dic 2023 | 119,44 | 120,40 | 118,39 | 118,45 | 117,94 | 514.300 |
19 dic 2023 | 121,17 | 121,17 | 119,51 | 119,63 | 119,12 | 600.000 |
18 dic 2023 | 121,84 | 121,84 | 119,95 | 120,17 | 119,66 | 562.000 |
15 dic 2023 | 121,19 | 123,51 | 121,18 | 122,06 | 121,54 | 7.795.500 |
14 dic 2023 | 118,58 | 121,63 | 118,54 | 121,58 | 121,06 | 865.900 |
13 dic 2023 | 116,43 | 118,08 | 115,79 | 117,48 | 116,98 | 642.400 |
12 dic 2023 | 115,64 | 117,52 | 115,54 | 116,64 | 116,14 | 628.700 |
*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...