Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 114,01 | 114,43 | 113,67 | 114,27 | 114,27 | 47.354 |
02 mag 2024 | 112,67 | 113,35 | 111,80 | 113,16 | 113,16 | 53.000 |
01 mag 2024 | 111,42 | 113,43 | 111,32 | 112,07 | 112,07 | 53.600 |
30 apr 2024 | 112,05 | 112,34 | 111,36 | 111,37 | 111,37 | 44.500 |
29 apr 2024 | 113,19 | 113,65 | 112,50 | 112,90 | 112,90 | 52.800 |
26 apr 2024 | 112,35 | 113,19 | 111,94 | 113,01 | 113,01 | 28.800 |
25 apr 2024 | 112,03 | 112,58 | 111,02 | 112,15 | 112,15 | 50.500 |
24 apr 2024 | 113,02 | 113,35 | 112,63 | 112,90 | 112,90 | 108.200 |
23 apr 2024 | 112,95 | 113,34 | 112,43 | 113,10 | 113,10 | 38.400 |
22 apr 2024 | 111,65 | 113,26 | 111,35 | 112,88 | 112,88 | 74.700 |
19 apr 2024 | 110,99 | 111,43 | 110,63 | 111,03 | 111,03 | 129.100 |
18 apr 2024 | 110,65 | 111,39 | 110,18 | 110,51 | 110,51 | 32.600 |
17 apr 2024 | 110,55 | 111,21 | 110,00 | 110,35 | 110,35 | 31.500 |
16 apr 2024 | 110,51 | 110,51 | 109,17 | 109,87 | 109,87 | 76.900 |
15 apr 2024 | 112,54 | 112,96 | 109,52 | 109,70 | 109,70 | 104.700 |
12 apr 2024 | 111,46 | 111,75 | 110,32 | 110,83 | 110,83 | 113.500 |
11 apr 2024 | 113,35 | 113,62 | 112,17 | 112,42 | 112,42 | 124.500 |
10 apr 2024 | 113,88 | 114,27 | 112,78 | 113,25 | 113,25 | 1.520.500 |
09 apr 2024 | 115,88 | 116,08 | 114,18 | 114,97 | 114,97 | 2.323.700 |
08 apr 2024 | 114,80 | 115,99 | 114,80 | 115,23 | 115,23 | 2.022.400 |
05 apr 2024 | 113,60 | 114,50 | 113,50 | 114,25 | 114,25 | 18.800 |
04 apr 2024 | 115,20 | 115,99 | 113,63 | 113,95 | 113,95 | 24.500 |
03 apr 2024 | 114,22 | 115,20 | 114,22 | 114,56 | 114,56 | 15.000 |
02 apr 2024 | 114,07 | 114,52 | 113,57 | 113,98 | 113,98 | 137.700 |
01 apr 2024 | 115,81 | 115,81 | 114,74 | 115,20 | 115,20 | 178.800 |
28 mar 2024 | 115,72 | 116,16 | 115,38 | 116,01 | 116,01 | 11.000 |
27 mar 2024 | 115,05 | 115,29 | 114,21 | 114,95 | 114,95 | 30.700 |
26 mar 2024 | 114,03 | 114,62 | 113,88 | 113,94 | 113,94 | 21.600 |
25 mar 2024 | 114,29 | 114,39 | 113,92 | 114,04 | 114,04 | 16.500 |
22 mar 2024 | 114,69 | 114,69 | 113,74 | 113,74 | 113,74 | 12.400 |
21 mar 2024 | 114,45 | 116,00 | 114,45 | 115,82 | 115,82 | 15.900 |
21 mar 2024 | 0.353 Dividendo |
20 mar 2024 | 112,49 | 114,26 | 112,30 | 114,17 | 113,82 | 173.500 |
19 mar 2024 | 111,80 | 112,52 | 111,47 | 112,30 | 111,95 | 12.400 |
18 mar 2024 | 112,27 | 112,37 | 111,60 | 111,60 | 111,25 | 17.700 |
15 mar 2024 | 111,53 | 112,53 | 111,31 | 112,04 | 111,69 | 11.500 |
14 mar 2024 | 112,92 | 112,92 | 111,11 | 111,94 | 111,59 | 45.200 |
13 mar 2024 | 113,01 | 114,00 | 112,62 | 113,13 | 112,78 | 10.700 |
12 mar 2024 | 113,02 | 113,08 | 112,28 | 112,92 | 112,57 | 22.400 |
11 mar 2024 | 112,97 | 112,97 | 112,10 | 112,42 | 112,07 | 8.700 |
08 mar 2024 | 111,77 | 113,38 | 111,77 | 112,42 | 112,07 | 230.400 |
07 mar 2024 | 112,83 | 112,83 | 111,76 | 111,95 | 111,60 | 17.500 |
06 mar 2024 | 111,51 | 111,83 | 110,87 | 111,79 | 111,44 | 14.700 |
05 mar 2024 | 112,08 | 112,54 | 111,18 | 111,42 | 111,08 | 7.600 |
04 mar 2024 | 111,12 | 112,95 | 111,12 | 112,30 | 111,95 | 15.600 |
01 mar 2024 | 110,35 | 110,79 | 110,26 | 110,49 | 110,15 | 17.600 |
29 feb 2024 | 111,47 | 111,49 | 109,88 | 110,69 | 110,35 | 6.600 |
28 feb 2024 | 110,30 | 111,14 | 110,30 | 110,72 | 110,38 | 13.400 |
27 feb 2024 | 110,24 | 110,27 | 109,48 | 110,00 | 109,66 | 10.800 |
26 feb 2024 | 109,73 | 110,19 | 109,68 | 109,94 | 109,60 | 15.200 |
23 feb 2024 | 108,70 | 109,88 | 108,70 | 109,39 | 109,05 | 21.400 |
22 feb 2024 | 107,77 | 109,29 | 107,77 | 108,90 | 108,56 | 19.300 |
21 feb 2024 | 106,69 | 107,40 | 106,68 | 107,40 | 107,07 | 18.500 |
20 feb 2024 | 107,36 | 107,74 | 106,87 | 107,32 | 106,99 | 17.900 |
16 feb 2024 | 107,44 | 108,98 | 107,44 | 107,82 | 107,49 | 14.000 |
15 feb 2024 | 106,88 | 107,90 | 106,88 | 107,60 | 107,27 | 12.000 |
14 feb 2024 | 106,33 | 106,33 | 105,64 | 106,14 | 105,81 | 8.000 |
13 feb 2024 | 106,29 | 106,47 | 104,46 | 105,04 | 104,72 | 22.000 |
12 feb 2024 | 107,07 | 108,26 | 107,06 | 107,73 | 107,40 | 10.000 |
09 feb 2024 | 106,41 | 107,16 | 106,25 | 106,97 | 106,64 | 13.400 |
08 feb 2024 | 105,65 | 106,26 | 105,28 | 105,79 | 105,46 | 45.700 |
07 feb 2024 | 105,95 | 106,55 | 105,38 | 106,31 | 105,98 | 10.400 |
06 feb 2024 | 105,85 | 105,85 | 104,92 | 105,51 | 105,18 | 17.000 |
05 feb 2024 | 106,66 | 106,66 | 105,05 | 105,70 | 105,37 | 19.000 |
02 feb 2024 | 105,82 | 107,25 | 105,82 | 106,90 | 106,57 | 25.000 |
01 feb 2024 | 106,08 | 106,62 | 104,89 | 106,41 | 106,08 | 98.200 |
31 gen 2024 | 107,62 | 108,04 | 105,72 | 105,91 | 105,58 | 24.100 |
30 gen 2024 | 106,52 | 107,65 | 106,52 | 107,65 | 107,32 | 12.900 |
29 gen 2024 | 105,64 | 106,48 | 105,39 | 106,48 | 106,15 | 36.400 |
26 gen 2024 | 106,39 | 106,39 | 105,69 | 105,99 | 105,66 | 97.000 |
25 gen 2024 | 106,27 | 106,27 | 105,39 | 105,93 | 105,60 | 73.200 |
24 gen 2024 | 106,62 | 106,74 | 105,70 | 105,87 | 105,54 | 69.600 |
23 gen 2024 | 105,41 | 105,89 | 105,34 | 105,73 | 105,40 | 15.000 |
22 gen 2024 | 105,46 | 106,16 | 105,01 | 105,63 | 105,30 | 96.600 |
19 gen 2024 | 104,00 | 104,86 | 103,49 | 104,82 | 104,50 | 15.400 |
18 gen 2024 | 104,33 | 104,33 | 103,10 | 103,86 | 103,54 | 94.100 |
17 gen 2024 | 103,00 | 104,00 | 102,97 | 103,68 | 103,36 | 17.200 |
16 gen 2024 | 103,80 | 104,58 | 103,53 | 104,33 | 104,01 | 95.900 |
12 gen 2024 | 105,46 | 105,50 | 104,34 | 104,77 | 104,45 | 14.300 |
11 gen 2024 | 105,63 | 105,75 | 104,40 | 105,30 | 104,97 | 16.600 |
10 gen 2024 | 105,52 | 105,81 | 104,94 | 105,51 | 105,18 | 15.700 |
09 gen 2024 | 106,27 | 106,27 | 105,56 | 105,62 | 105,29 | 78.700 |
08 gen 2024 | 106,17 | 107,18 | 105,58 | 107,04 | 106,71 | 12.800 |
05 gen 2024 | 106,31 | 106,64 | 105,67 | 105,87 | 105,54 | 16.100 |
04 gen 2024 | 105,69 | 106,77 | 105,69 | 106,03 | 105,70 | 16.600 |
03 gen 2024 | 106,20 | 106,20 | 105,18 | 105,58 | 105,25 | 20.700 |
02 gen 2024 | 107,63 | 107,69 | 106,81 | 107,61 | 107,28 | 30.100 |
29 dic 2023 | 109,32 | 109,40 | 108,08 | 108,53 | 108,19 | 6.300 |
28 dic 2023 | 108,81 | 109,30 | 108,68 | 109,10 | 108,76 | 16.200 |
27 dic 2023 | 107,93 | 108,87 | 107,93 | 108,87 | 108,53 | 7.500 |
26 dic 2023 | 107,31 | 107,92 | 107,30 | 107,67 | 107,34 | 10.000 |
22 dic 2023 | 107,46 | 107,72 | 107,08 | 107,56 | 107,23 | 13.200 |
21 dic 2023 | 105,80 | 106,53 | 105,62 | 106,47 | 106,14 | 21.900 |
20 dic 2023 | 106,23 | 107,15 | 105,09 | 105,09 | 104,77 | 26.700 |
20 dic 2023 | 0.438 Dividendo |
19 dic 2023 | 105,90 | 107,09 | 105,90 | 106,86 | 106,09 | 25.300 |
18 dic 2023 | 105,46 | 106,20 | 105,43 | 105,84 | 105,08 | 30.700 |
15 dic 2023 | 105,85 | 105,88 | 105,15 | 105,61 | 104,85 | 9.700 |
14 dic 2023 | 105,12 | 106,75 | 105,12 | 106,45 | 105,69 | 67.300 |
13 dic 2023 | 102,23 | 104,01 | 102,16 | 103,90 | 103,15 | 19.900 |
*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...