Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 130,57 | 131,25 | 128,94 | 130,65 | 130,65 | 2.783.031 |
01 mag 2024 | 127,22 | 131,32 | 126,99 | 129,49 | 129,49 | 2.006.300 |
30 apr 2024 | 127,41 | 128,19 | 126,88 | 126,92 | 126,92 | 1.075.300 |
29 apr 2024 | 126,76 | 129,07 | 126,52 | 128,37 | 128,37 | 1.761.000 |
26 apr 2024 | 125,95 | 126,93 | 125,05 | 126,49 | 126,49 | 833.000 |
25 apr 2024 | 126,78 | 127,27 | 124,40 | 125,67 | 125,67 | 2.024.200 |
24 apr 2024 | 128,00 | 128,86 | 127,38 | 127,76 | 127,76 | 1.238.600 |
23 apr 2024 | 126,59 | 128,88 | 126,59 | 128,02 | 128,02 | 1.926.700 |
22 apr 2024 | 125,32 | 127,09 | 124,78 | 126,11 | 126,11 | 1.873.200 |
19 apr 2024 | 125,03 | 125,57 | 123,60 | 124,72 | 124,72 | 1.996.800 |
18 apr 2024 | 125,31 | 125,92 | 124,56 | 124,64 | 124,64 | 2.114.700 |
17 apr 2024 | 127,49 | 127,62 | 125,87 | 125,89 | 125,89 | 1.444.700 |
16 apr 2024 | 127,54 | 127,89 | 126,83 | 126,97 | 126,97 | 1.753.600 |
15 apr 2024 | 130,41 | 130,41 | 127,48 | 127,84 | 127,84 | 2.542.400 |
12 apr 2024 | 131,44 | 131,63 | 128,98 | 129,58 | 129,58 | 2.165.700 |
11 apr 2024 | 132,32 | 133,36 | 131,45 | 132,33 | 132,33 | 1.318.300 |
10 apr 2024 | 132,07 | 132,15 | 131,16 | 131,85 | 131,85 | 1.716.200 |
09 apr 2024 | 133,11 | 134,64 | 133,10 | 134,27 | 134,27 | 1.349.900 |
08 apr 2024 | 132,55 | 132,86 | 131,82 | 132,67 | 132,67 | 724.400 |
05 apr 2024 | 131,52 | 133,34 | 130,55 | 132,51 | 132,51 | 1.358.100 |
04 apr 2024 | 134,38 | 134,94 | 131,47 | 131,63 | 131,63 | 1.198.600 |
03 apr 2024 | 133,32 | 134,13 | 133,16 | 133,53 | 133,53 | 1.116.800 |
02 apr 2024 | 135,86 | 135,86 | 133,59 | 133,89 | 133,89 | 1.384.900 |
01 apr 2024 | 137,21 | 137,21 | 135,50 | 136,81 | 136,81 | 1.435.100 |
28 mar 2024 | 138,40 | 138,40 | 137,13 | 137,22 | 137,22 | 1.441.200 |
27 mar 2024 | 136,56 | 137,81 | 135,83 | 137,79 | 137,79 | 1.274.000 |
26 mar 2024 | 136,41 | 137,20 | 135,85 | 135,87 | 135,87 | 1.146.700 |
25 mar 2024 | 136,27 | 136,94 | 135,68 | 136,01 | 136,01 | 1.117.500 |
22 mar 2024 | 137,16 | 137,40 | 136,03 | 136,25 | 136,25 | 2.043.400 |
21 mar 2024 | 137,62 | 138,62 | 137,20 | 137,23 | 137,23 | 1.635.400 |
21 mar 2024 | 0.126 Dividendo |
20 mar 2024 | 135,83 | 136,61 | 134,27 | 136,49 | 136,36 | 1.948.000 |
19 mar 2024 | 135,06 | 136,36 | 134,86 | 136,14 | 136,01 | 1.300.100 |
18 mar 2024 | 136,01 | 136,43 | 135,19 | 135,26 | 135,14 | 1.673.700 |
15 mar 2024 | 135,42 | 136,99 | 135,34 | 135,92 | 135,79 | 2.384.500 |
14 mar 2024 | 138,07 | 138,24 | 134,76 | 135,71 | 135,58 | 2.746.600 |
13 mar 2024 | 138,26 | 139,28 | 137,66 | 138,26 | 138,13 | 1.248.100 |
12 mar 2024 | 138,97 | 138,97 | 137,57 | 138,04 | 137,91 | 1.428.900 |
11 mar 2024 | 138,63 | 140,01 | 138,44 | 138,70 | 138,57 | 1.237.500 |
08 mar 2024 | 138,93 | 140,22 | 138,14 | 138,65 | 138,52 | 2.038.900 |
07 mar 2024 | 138,55 | 139,16 | 137,79 | 138,32 | 138,19 | 1.824.500 |
06 mar 2024 | 137,97 | 138,51 | 137,51 | 137,87 | 137,74 | 1.333.500 |
05 mar 2024 | 138,06 | 139,05 | 136,85 | 137,34 | 137,21 | 2.903.300 |
04 mar 2024 | 139,85 | 140,19 | 138,05 | 138,51 | 138,38 | 2.096.600 |
01 mar 2024 | 137,24 | 140,44 | 137,11 | 139,81 | 139,68 | 2.449.100 |
29 feb 2024 | 140,34 | 140,66 | 136,54 | 136,84 | 136,71 | 3.291.700 |
28 feb 2024 | 140,41 | 140,77 | 139,32 | 139,42 | 139,29 | 2.958.800 |
27 feb 2024 | 139,65 | 141,16 | 138,79 | 140,89 | 140,76 | 2.326.000 |
26 feb 2024 | 137,87 | 139,40 | 137,67 | 139,16 | 139,03 | 2.567.300 |
23 feb 2024 | 137,37 | 138,82 | 137,37 | 138,19 | 138,06 | 1.259.000 |
22 feb 2024 | 135,53 | 137,79 | 135,15 | 137,17 | 137,04 | 1.342.300 |
21 feb 2024 | 134,84 | 135,46 | 134,08 | 135,26 | 135,14 | 1.549.400 |
20 feb 2024 | 135,19 | 136,06 | 134,16 | 134,87 | 134,75 | 2.035.500 |
16 feb 2024 | 135,93 | 136,90 | 135,41 | 135,73 | 135,60 | 2.247.600 |
15 feb 2024 | 135,10 | 136,77 | 134,76 | 136,52 | 136,39 | 1.912.700 |
14 feb 2024 | 133,36 | 134,90 | 133,24 | 134,80 | 134,68 | 1.492.200 |
13 feb 2024 | 133,11 | 133,71 | 131,27 | 132,30 | 132,18 | 2.290.200 |
12 feb 2024 | 134,93 | 135,78 | 134,09 | 135,76 | 135,63 | 1.358.200 |
09 feb 2024 | 134,34 | 134,89 | 133,92 | 134,59 | 134,47 | 1.675.800 |
08 feb 2024 | 133,73 | 134,55 | 133,15 | 134,25 | 134,13 | 1.252.600 |
07 feb 2024 | 135,67 | 135,67 | 133,43 | 133,72 | 133,60 | 1.844.800 |
06 feb 2024 | 134,71 | 136,16 | 134,44 | 136,14 | 136,01 | 2.276.000 |
05 feb 2024 | 134,04 | 135,27 | 132,87 | 134,85 | 134,73 | 2.247.000 |
02 feb 2024 | 135,22 | 135,50 | 133,78 | 134,60 | 134,48 | 2.165.300 |
01 feb 2024 | 134,63 | 136,49 | 133,83 | 136,25 | 136,12 | 2.173.000 |
31 gen 2024 | 136,37 | 136,69 | 134,23 | 134,38 | 134,26 | 1.868.900 |
30 gen 2024 | 136,88 | 137,04 | 135,75 | 136,58 | 136,45 | 2.035.900 |
29 gen 2024 | 135,35 | 137,54 | 134,63 | 137,49 | 137,36 | 1.490.400 |
26 gen 2024 | 135,88 | 136,75 | 135,32 | 135,35 | 135,23 | 2.099.900 |
25 gen 2024 | 135,49 | 136,52 | 134,91 | 135,69 | 135,56 | 2.536.200 |
24 gen 2024 | 137,01 | 137,01 | 134,72 | 134,80 | 134,68 | 1.959.900 |
23 gen 2024 | 135,84 | 136,42 | 135,02 | 136,36 | 136,23 | 1.125.300 |
22 gen 2024 | 134,57 | 136,11 | 134,40 | 135,62 | 135,49 | 1.823.700 |
19 gen 2024 | 134,55 | 135,48 | 133,45 | 135,18 | 135,06 | 1.332.900 |
18 gen 2024 | 134,81 | 134,86 | 133,43 | 134,55 | 134,43 | 1.613.900 |
17 gen 2024 | 135,05 | 135,22 | 133,89 | 135,02 | 134,90 | 1.163.100 |
16 gen 2024 | 136,18 | 136,22 | 134,85 | 135,93 | 135,80 | 2.223.200 |
12 gen 2024 | 137,42 | 138,93 | 136,85 | 137,13 | 137,00 | 1.329.500 |
11 gen 2024 | 137,52 | 137,52 | 135,45 | 136,88 | 136,75 | 1.627.800 |
10 gen 2024 | 138,95 | 138,95 | 136,82 | 137,96 | 137,83 | 1.864.400 |
09 gen 2024 | 138,30 | 139,49 | 137,64 | 138,94 | 138,81 | 2.056.400 |
08 gen 2024 | 135,10 | 139,41 | 134,53 | 139,39 | 139,26 | 1.968.300 |
05 gen 2024 | 135,94 | 136,83 | 134,24 | 136,12 | 135,99 | 2.250.700 |
04 gen 2024 | 136,35 | 137,14 | 135,81 | 136,52 | 136,39 | 1.635.300 |
03 gen 2024 | 137,76 | 137,86 | 135,40 | 135,92 | 135,79 | 2.103.300 |
02 gen 2024 | 134,93 | 139,05 | 134,65 | 138,07 | 137,94 | 2.308.800 |
29 dic 2023 | 137,06 | 137,06 | 135,60 | 135,85 | 135,72 | 1.041.100 |
28 dic 2023 | 136,67 | 137,85 | 136,50 | 137,03 | 136,90 | 1.747.200 |
27 dic 2023 | 135,87 | 136,92 | 135,30 | 136,86 | 136,73 | 1.842.800 |
26 dic 2023 | 134,40 | 135,33 | 133,71 | 135,03 | 134,91 | 1.292.900 |
22 dic 2023 | 131,74 | 134,26 | 131,74 | 133,77 | 133,65 | 1.665.200 |
21 dic 2023 | 129,81 | 131,08 | 129,81 | 130,91 | 130,79 | 1.268.300 |
20 dic 2023 | 131,79 | 131,81 | 128,85 | 128,88 | 128,76 | 1.692.300 |
20 dic 2023 | 0.124 Dividendo |
19 dic 2023 | 131,42 | 133,16 | 131,27 | 132,92 | 132,67 | 1.401.800 |
18 dic 2023 | 132,11 | 132,11 | 130,36 | 130,83 | 130,59 | 1.181.500 |
15 dic 2023 | 133,00 | 133,89 | 131,18 | 131,78 | 131,54 | 2.525.800 |
14 dic 2023 | 132,36 | 133,62 | 131,95 | 132,75 | 132,50 | 2.889.200 |
13 dic 2023 | 126,81 | 131,62 | 126,57 | 131,40 | 131,16 | 3.413.000 |
12 dic 2023 | 125,69 | 126,43 | 124,19 | 126,13 | 125,90 | 1.687.200 |
*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...