Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 119,90 | 120,30 | 118,80 | 120,30 | 120,30 | - |
31 mag 2024 | 118,60 | 119,30 | 118,20 | 119,30 | 119,30 | - |
30 mag 2024 | 118,10 | 118,10 | 117,50 | 117,90 | 117,90 | - |
30 mag 2024 | 1.2 Dividendo |
29 mag 2024 | 118,90 | 120,10 | 118,30 | 119,60 | 118,40 | - |
28 mag 2024 | 120,00 | 120,50 | 118,30 | 118,30 | 117,11 | 400 |
27 mag 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 121,07 | - |
24 mag 2024 | 123,00 | 123,00 | 121,60 | 122,30 | 121,07 | - |
23 mag 2024 | 121,70 | 123,40 | 121,70 | 122,60 | 121,37 | - |
22 mag 2024 | 120,90 | 120,90 | 118,80 | 120,50 | 119,29 | - |
21 mag 2024 | 120,60 | 120,90 | 119,70 | 120,90 | 119,69 | - |
20 mag 2024 | 120,00 | 120,30 | 120,00 | 120,20 | 118,99 | - |
17 mag 2024 | 121,10 | 121,10 | 120,10 | 120,10 | 118,89 | - |
16 mag 2024 | 120,60 | 121,50 | 120,20 | 121,10 | 119,88 | - |
15 mag 2024 | 121,10 | 121,10 | 120,20 | 121,00 | 119,79 | - |
14 mag 2024 | 118,40 | 120,30 | 118,40 | 120,30 | 119,09 | - |
13 mag 2024 | 119,20 | 119,50 | 118,50 | 118,60 | 117,41 | 700 |
10 mag 2024 | 119,30 | 119,30 | 117,80 | 117,80 | 116,62 | - |
09 mag 2024 | 115,50 | 118,50 | 115,50 | 118,50 | 117,31 | - |
08 mag 2024 | 114,10 | 116,20 | 114,10 | 116,20 | 115,03 | - |
07 mag 2024 | 114,00 | 114,90 | 113,50 | 114,20 | 113,05 | - |
06 mag 2024 | 113,60 | 113,70 | 112,90 | 113,70 | 112,56 | - |
03 mag 2024 | 114,80 | 114,80 | 113,40 | 113,40 | 112,26 | - |
02 mag 2024 | 113,90 | 115,30 | 113,90 | 115,00 | 113,85 | - |
30 apr 2024 | 111,60 | 113,70 | 111,30 | 113,70 | 112,56 | 200 |
29 apr 2024 | 112,50 | 112,50 | 111,70 | 111,90 | 110,78 | - |
26 apr 2024 | 111,70 | 112,00 | 110,60 | 112,00 | 110,88 | - |
25 apr 2024 | 112,20 | 113,00 | 111,20 | 111,70 | 110,58 | - |
24 apr 2024 | 111,50 | 114,30 | 111,50 | 113,20 | 112,06 | - |
23 apr 2024 | 111,30 | 112,80 | 110,10 | 110,10 | 109,00 | - |
22 apr 2024 | 107,60 | 109,40 | 107,60 | 109,40 | 108,30 | - |
19 apr 2024 | 106,20 | 106,80 | 104,70 | 106,80 | 105,73 | - |
18 apr 2024 | 106,10 | 106,10 | 104,70 | 104,90 | 103,85 | - |
17 apr 2024 | 106,90 | 107,10 | 106,30 | 106,60 | 105,53 | - |
16 apr 2024 | 105,90 | 106,00 | 105,30 | 105,30 | 104,24 | - |
15 apr 2024 | 108,50 | 108,60 | 107,50 | 108,60 | 107,51 | - |
12 apr 2024 | 108,50 | 109,40 | 108,50 | 108,70 | 107,61 | - |
11 apr 2024 | 108,60 | 108,60 | 107,80 | 108,10 | 107,02 | - |
10 apr 2024 | 108,90 | 109,30 | 107,40 | 107,50 | 106,42 | - |
09 apr 2024 | 107,20 | 109,20 | 107,20 | 108,80 | 107,71 | - |
08 apr 2024 | 107,30 | 107,30 | 106,10 | 106,10 | 105,04 | - |
05 apr 2024 | 108,20 | 108,20 | 105,10 | 106,60 | 105,53 | - |
04 apr 2024 | 106,30 | 107,60 | 106,30 | 107,60 | 106,52 | - |
03 apr 2024 | 105,50 | 105,80 | 104,70 | 105,80 | 104,74 | - |
02 apr 2024 | 111,40 | 111,40 | 106,20 | 106,20 | 105,13 | 40 |
28 mar 2024 | 108,80 | 110,30 | 108,10 | 110,30 | 109,19 | - |
27 mar 2024 | 107,90 | 107,90 | 107,60 | 107,60 | 106,52 | - |
26 mar 2024 | 109,40 | 109,40 | 107,10 | 107,10 | 106,03 | - |
25 mar 2024 | 108,50 | 109,30 | 108,10 | 109,30 | 108,20 | - |
22 mar 2024 | 108,00 | 109,20 | 106,90 | 107,30 | 106,22 | 50 |
21 mar 2024 | 105,50 | 107,10 | 105,50 | 107,00 | 105,93 | - |
20 mar 2024 | 104,50 | 104,90 | 103,40 | 104,90 | 103,85 | - |
19 mar 2024 | 105,10 | 105,10 | 102,70 | 104,10 | 103,06 | - |
18 mar 2024 | 104,60 | 104,90 | 104,30 | 104,40 | 103,35 | - |
15 mar 2024 | 107,50 | 107,50 | 104,20 | 104,20 | 103,15 | 36 |
14 mar 2024 | 107,40 | 107,40 | 105,70 | 107,20 | 106,12 | - |
13 mar 2024 | 107,20 | 107,20 | 106,50 | 106,90 | 105,83 | 50 |
12 mar 2024 | 105,00 | 106,70 | 105,00 | 106,40 | 105,33 | - |
11 mar 2024 | 103,40 | 104,80 | 103,10 | 104,40 | 103,35 | - |
08 mar 2024 | 103,30 | 103,80 | 102,60 | 103,20 | 102,16 | - |
07 mar 2024 | 101,50 | 102,60 | 101,30 | 102,50 | 101,47 | - |
06 mar 2024 | 100,00 | 101,00 | 99,30 | 101,00 | 99,99 | - |
05 mar 2024 | 102,00 | 102,00 | 100,10 | 100,10 | 99,10 | - |
04 mar 2024 | 100,70 | 101,70 | 100,70 | 101,40 | 100,38 | - |
01 mar 2024 | 101,50 | 101,50 | 98,80 | 100,10 | 99,10 | - |
29 feb 2024 | 101,10 | 101,20 | 100,30 | 101,20 | 100,18 | - |
28 feb 2024 | 103,10 | 103,10 | 101,40 | 101,40 | 100,38 | - |
27 feb 2024 | 103,20 | 103,20 | 102,00 | 102,80 | 101,77 | - |
26 feb 2024 | 104,20 | 104,20 | 103,40 | 103,40 | 102,36 | - |
23 feb 2024 | 104,60 | 104,60 | 103,60 | 103,60 | 102,56 | - |
22 feb 2024 | 103,00 | 103,10 | 101,40 | 102,70 | 101,67 | - |
21 feb 2024 | 105,00 | 105,00 | 102,30 | 102,60 | 101,57 | - |
20 feb 2024 | 105,40 | 106,50 | 105,20 | 105,30 | 104,24 | - |
19 feb 2024 | 104,20 | 104,90 | 103,50 | 104,80 | 103,75 | - |
16 feb 2024 | 104,50 | 106,00 | 104,10 | 104,20 | 103,15 | - |
15 feb 2024 | 102,70 | 105,70 | 102,70 | 104,10 | 103,06 | 150 |
14 feb 2024 | 106,30 | 106,30 | 102,60 | 102,60 | 101,57 | - |
13 feb 2024 | 102,90 | 102,90 | 99,70 | 100,70 | 99,69 | - |
12 feb 2024 | 107,20 | 107,20 | 103,70 | 103,70 | 102,66 | - |
09 feb 2024 | 105,10 | 108,30 | 105,10 | 106,30 | 105,23 | - |
08 feb 2024 | 106,30 | 106,30 | 103,40 | 105,30 | 104,24 | - |
07 feb 2024 | 106,00 | 106,40 | 105,40 | 105,80 | 104,74 | - |
06 feb 2024 | 105,40 | 105,90 | 105,20 | 105,70 | 104,64 | - |
05 feb 2024 | 105,40 | 105,40 | 104,40 | 104,80 | 103,75 | - |
02 feb 2024 | 105,00 | 106,00 | 104,80 | 106,00 | 104,94 | - |
01 feb 2024 | 106,40 | 106,40 | 104,90 | 104,90 | 103,85 | - |
31 gen 2024 | 105,30 | 106,50 | 104,50 | 106,50 | 105,43 | - |
30 gen 2024 | 106,90 | 107,70 | 105,30 | 105,60 | 104,54 | - |
29 gen 2024 | 107,00 | 107,10 | 106,60 | 106,60 | 105,53 | - |
26 gen 2024 | 106,80 | 107,50 | 106,50 | 106,50 | 105,43 | - |
25 gen 2024 | 106,90 | 107,30 | 106,30 | 106,30 | 105,23 | - |
24 gen 2024 | 105,90 | 106,80 | 105,90 | 106,70 | 105,63 | - |
23 gen 2024 | 106,60 | 106,60 | 105,80 | 105,80 | 104,74 | - |
22 gen 2024 | 104,40 | 106,30 | 104,40 | 106,30 | 105,23 | - |
19 gen 2024 | 105,50 | 105,50 | 104,00 | 104,00 | 102,96 | - |
18 gen 2024 | 104,30 | 104,30 | 103,40 | 103,90 | 102,86 | - |
17 gen 2024 | 104,00 | 104,10 | 102,50 | 104,00 | 102,96 | - |
16 gen 2024 | 104,00 | 104,00 | 102,40 | 103,70 | 102,66 | - |
15 gen 2024 | 102,80 | 103,80 | 102,80 | 103,60 | 102,56 | - |
12 gen 2024 | 102,80 | 102,80 | 101,80 | 102,50 | 101,47 | - |
*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...