Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 123,00 | 124,26 | 120,85 | 121,00 | 121,00 | 164.400 |
05 giu 2024 | 121,83 | 123,46 | 120,04 | 123,40 | 123,40 | 152.800 |
04 giu 2024 | 122,64 | 122,64 | 120,55 | 120,79 | 120,79 | 166.700 |
03 giu 2024 | 126,06 | 127,60 | 123,17 | 123,43 | 123,43 | 195.300 |
31 mag 2024 | 124,57 | 127,76 | 122,07 | 125,49 | 125,49 | 532.500 |
30 mag 2024 | 124,28 | 126,08 | 123,79 | 124,00 | 124,00 | 268.700 |
29 mag 2024 | 128,09 | 128,26 | 123,74 | 123,97 | 123,97 | 337.100 |
28 mag 2024 | 128,80 | 130,97 | 124,88 | 130,00 | 130,00 | 440.900 |
24 mag 2024 | 126,00 | 129,02 | 124,45 | 126,95 | 126,95 | 486.900 |
23 mag 2024 | 122,72 | 126,87 | 119,24 | 124,22 | 124,22 | 444.500 |
22 mag 2024 | 119,34 | 120,30 | 118,18 | 119,21 | 119,21 | 308.000 |
21 mag 2024 | 118,22 | 120,03 | 116,30 | 119,39 | 119,39 | 147.000 |
20 mag 2024 | 115,86 | 118,50 | 115,44 | 118,47 | 118,47 | 271.900 |
17 mag 2024 | 118,22 | 118,22 | 115,45 | 115,60 | 115,60 | 253.500 |
16 mag 2024 | 118,38 | 119,32 | 117,49 | 117,75 | 117,75 | 168.500 |
15 mag 2024 | 116,60 | 118,83 | 116,43 | 117,99 | 117,99 | 772.300 |
14 mag 2024 | 116,26 | 117,28 | 114,28 | 115,47 | 115,47 | 222.800 |
13 mag 2024 | 116,03 | 116,03 | 114,74 | 114,74 | 114,74 | 139.900 |
10 mag 2024 | 115,95 | 116,36 | 114,25 | 115,00 | 115,00 | 414.000 |
09 mag 2024 | 116,88 | 116,89 | 114,92 | 115,84 | 115,84 | 184.600 |
08 mag 2024 | 116,48 | 117,80 | 115,81 | 116,50 | 116,50 | 114.200 |
07 mag 2024 | 117,71 | 119,19 | 117,22 | 117,52 | 117,52 | 111.600 |
06 mag 2024 | 116,49 | 118,13 | 115,48 | 117,81 | 117,81 | 97.800 |
03 mag 2024 | 116,89 | 116,89 | 114,50 | 115,67 | 115,67 | 216.400 |
02 mag 2024 | 113,91 | 115,60 | 112,46 | 115,33 | 115,33 | 145.100 |
01 mag 2024 | 111,95 | 114,41 | 110,90 | 112,54 | 112,54 | 193.300 |
30 apr 2024 | 113,82 | 114,89 | 111,54 | 111,72 | 111,72 | 143.100 |
29 apr 2024 | 114,99 | 115,20 | 113,89 | 114,22 | 114,22 | 127.700 |
26 apr 2024 | 113,68 | 114,86 | 112,10 | 114,53 | 114,53 | 160.600 |
25 apr 2024 | 112,14 | 113,63 | 110,70 | 113,38 | 113,38 | 180.100 |
24 apr 2024 | 112,60 | 113,87 | 109,96 | 113,34 | 113,34 | 148.400 |
23 apr 2024 | 111,58 | 113,87 | 110,99 | 113,49 | 113,49 | 168.700 |
22 apr 2024 | 110,76 | 111,95 | 109,84 | 111,48 | 111,48 | 205.000 |
19 apr 2024 | 109,29 | 110,55 | 108,34 | 110,08 | 110,08 | 241.500 |
18 apr 2024 | 110,23 | 111,38 | 109,40 | 109,65 | 109,65 | 231.100 |
17 apr 2024 | 110,95 | 111,29 | 109,55 | 110,24 | 110,24 | 175.400 |
16 apr 2024 | 109,92 | 110,87 | 108,69 | 110,32 | 110,32 | 152.500 |
15 apr 2024 | 111,45 | 111,90 | 109,68 | 110,19 | 110,19 | 134.000 |
12 apr 2024 | 113,64 | 113,98 | 109,92 | 110,53 | 110,53 | 157.600 |
11 apr 2024 | 112,96 | 115,21 | 112,96 | 114,22 | 114,22 | 271.900 |
10 apr 2024 | 113,73 | 116,12 | 112,38 | 115,17 | 115,17 | 249.800 |
09 apr 2024 | 116,91 | 117,43 | 114,64 | 116,52 | 116,52 | 177.900 |
08 apr 2024 | 113,59 | 116,86 | 112,46 | 116,43 | 116,43 | 288.300 |
05 apr 2024 | 110,89 | 113,21 | 110,19 | 112,77 | 112,77 | 181.000 |
04 apr 2024 | 114,13 | 114,35 | 110,61 | 110,94 | 110,94 | 264.100 |
03 apr 2024 | 109,92 | 113,67 | 109,92 | 113,20 | 113,20 | 378.300 |
02 apr 2024 | 109,58 | 111,12 | 109,58 | 110,59 | 110,59 | 197.000 |
01 apr 2024 | 113,11 | 113,11 | 109,93 | 111,29 | 111,29 | 213.000 |
28 mar 2024 | 111,04 | 113,61 | 110,52 | 112,76 | 112,76 | 346.300 |
27 mar 2024 | 110,90 | 111,65 | 110,06 | 110,87 | 110,87 | 209.600 |
26 mar 2024 | 108,15 | 110,72 | 107,40 | 110,05 | 110,05 | 312.400 |
25 mar 2024 | 108,00 | 108,30 | 107,22 | 107,22 | 107,22 | 151.600 |
22 mar 2024 | 109,00 | 109,00 | 107,38 | 107,82 | 107,82 | 124.600 |
21 mar 2024 | 108,61 | 110,66 | 108,61 | 108,97 | 108,97 | 266.300 |
20 mar 2024 | 105,73 | 108,49 | 105,65 | 107,96 | 107,96 | 201.400 |
19 mar 2024 | 105,16 | 106,57 | 105,16 | 105,93 | 105,93 | 142.500 |
18 mar 2024 | 106,24 | 107,04 | 105,69 | 105,77 | 105,77 | 144.800 |
15 mar 2024 | 105,52 | 107,19 | 105,51 | 106,13 | 106,13 | 336.000 |
14 mar 2024 | 107,13 | 107,75 | 105,08 | 106,30 | 106,30 | 319.800 |
14 mar 2024 | 0.445 Dividendo |
13 mar 2024 | 107,88 | 108,53 | 107,35 | 107,80 | 107,36 | 201.700 |
12 mar 2024 | 107,88 | 108,92 | 107,50 | 108,22 | 107,77 | 197.800 |
11 mar 2024 | 107,88 | 108,36 | 106,85 | 108,34 | 107,89 | 243.100 |
08 mar 2024 | 109,20 | 109,69 | 103,42 | 108,09 | 107,64 | 319.900 |
07 mar 2024 | 108,10 | 109,32 | 106,50 | 108,77 | 108,32 | 567.900 |
06 mar 2024 | 108,75 | 109,50 | 106,31 | 107,03 | 106,59 | 583.100 |
05 mar 2024 | 106,50 | 109,00 | 104,41 | 107,81 | 107,36 | 1.517.500 |
04 mar 2024 | 115,10 | 115,82 | 112,29 | 112,70 | 112,23 | 316.000 |
01 mar 2024 | 115,11 | 117,15 | 114,35 | 114,74 | 114,27 | 184.600 |
29 feb 2024 | 115,98 | 116,16 | 113,81 | 114,85 | 114,38 | 454.600 |
28 feb 2024 | 116,07 | 116,91 | 114,17 | 114,44 | 113,97 | 242.200 |
27 feb 2024 | 117,51 | 119,08 | 116,08 | 116,95 | 116,47 | 441.300 |
26 feb 2024 | 118,72 | 121,90 | 116,66 | 116,72 | 116,24 | 260.900 |
23 feb 2024 | 119,76 | 120,14 | 118,56 | 119,05 | 118,56 | 143.100 |
22 feb 2024 | 117,09 | 120,31 | 117,09 | 119,44 | 118,95 | 178.600 |
21 feb 2024 | 117,10 | 118,03 | 115,57 | 116,91 | 116,43 | 210.400 |
20 feb 2024 | 118,20 | 118,67 | 116,88 | 117,61 | 117,12 | 220.300 |
16 feb 2024 | 118,00 | 120,06 | 117,43 | 119,44 | 118,95 | 249.100 |
15 feb 2024 | 117,50 | 120,14 | 116,54 | 118,28 | 117,79 | 304.800 |
14 feb 2024 | 112,29 | 116,40 | 112,01 | 116,26 | 115,78 | 275.200 |
13 feb 2024 | 113,09 | 113,93 | 109,79 | 110,87 | 110,41 | 302.500 |
12 feb 2024 | 116,21 | 117,82 | 115,93 | 116,62 | 116,14 | 258.500 |
09 feb 2024 | 114,13 | 116,33 | 112,97 | 115,88 | 115,40 | 339.000 |
08 feb 2024 | 113,50 | 116,22 | 112,96 | 113,18 | 112,71 | 278.800 |
07 feb 2024 | 112,62 | 114,66 | 110,92 | 114,12 | 113,65 | 291.000 |
06 feb 2024 | 113,10 | 115,24 | 108,58 | 112,29 | 111,83 | 546.900 |
05 feb 2024 | 118,35 | 119,43 | 116,20 | 119,05 | 118,56 | 172.900 |
02 feb 2024 | 117,08 | 120,38 | 116,76 | 119,76 | 119,27 | 176.500 |
01 feb 2024 | 116,32 | 118,53 | 114,70 | 118,50 | 118,01 | 131.000 |
31 gen 2024 | 117,12 | 118,86 | 115,81 | 115,94 | 115,46 | 158.100 |
30 gen 2024 | 117,60 | 118,23 | 117,44 | 117,90 | 117,41 | 90.600 |
29 gen 2024 | 115,45 | 118,23 | 115,45 | 118,12 | 117,63 | 115.000 |
26 gen 2024 | 116,37 | 116,64 | 115,23 | 115,60 | 115,12 | 110.400 |
25 gen 2024 | 116,39 | 116,67 | 114,67 | 115,76 | 115,28 | 225.200 |
24 gen 2024 | 118,60 | 118,60 | 114,50 | 114,50 | 114,03 | 555.000 |
23 gen 2024 | 120,79 | 120,79 | 115,90 | 116,88 | 116,40 | 293.400 |
22 gen 2024 | 120,25 | 121,06 | 119,30 | 119,83 | 119,34 | 242.400 |
19 gen 2024 | 115,87 | 119,20 | 115,34 | 118,71 | 118,22 | 205.000 |
18 gen 2024 | 115,04 | 115,42 | 113,28 | 115,30 | 114,82 | 157.000 |
17 gen 2024 | 111,87 | 114,24 | 111,87 | 114,06 | 113,59 | 153.900 |
*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...