Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 114,53 | 114,62 | 114,23 | 114,38 | 114,38 | 1.122.201 |
02 mag 2024 | 113,60 | 114,00 | 113,55 | 113,95 | 113,95 | 1.785.000 |
01 mag 2024 | 113,38 | 113,77 | 113,16 | 113,51 | 113,51 | 2.810.200 |
01 mag 2024 | 0.296 Dividendo |
30 apr 2024 | 113,56 | 113,65 | 113,44 | 113,50 | 113,20 | 2.084.200 |
29 apr 2024 | 113,74 | 113,86 | 113,69 | 113,79 | 113,49 | 1.708.300 |
26 apr 2024 | 113,56 | 113,69 | 113,55 | 113,58 | 113,28 | 1.124.800 |
25 apr 2024 | 113,32 | 113,50 | 113,27 | 113,45 | 113,15 | 1.903.600 |
24 apr 2024 | 113,72 | 113,73 | 113,59 | 113,72 | 113,42 | 1.811.900 |
23 apr 2024 | 113,60 | 113,98 | 113,56 | 113,86 | 113,56 | 3.054.300 |
22 apr 2024 | 113,59 | 113,75 | 113,57 | 113,69 | 113,39 | 1.233.900 |
19 apr 2024 | 113,70 | 113,73 | 113,56 | 113,65 | 113,35 | 1.035.900 |
18 apr 2024 | 113,76 | 113,77 | 113,49 | 113,56 | 113,26 | 1.190.200 |
17 apr 2024 | 113,65 | 113,89 | 113,57 | 113,82 | 113,52 | 1.767.200 |
16 apr 2024 | 113,44 | 113,57 | 113,27 | 113,43 | 113,13 | 1.581.000 |
15 apr 2024 | 113,57 | 113,71 | 113,37 | 113,69 | 113,39 | 1.992.500 |
12 apr 2024 | 114,09 | 114,23 | 114,02 | 114,05 | 113,75 | 2.118.200 |
11 apr 2024 | 113,93 | 113,96 | 113,65 | 113,76 | 113,46 | 1.785.100 |
10 apr 2024 | 114,05 | 114,10 | 113,65 | 113,74 | 113,44 | 2.705.100 |
09 apr 2024 | 114,79 | 114,91 | 114,79 | 114,84 | 114,54 | 1.406.500 |
08 apr 2024 | 114,60 | 114,69 | 114,50 | 114,58 | 114,28 | 1.002.300 |
05 apr 2024 | 114,91 | 115,11 | 114,78 | 114,79 | 114,49 | 1.341.000 |
04 apr 2024 | 115,12 | 115,29 | 114,96 | 115,26 | 114,96 | 1.756.400 |
03 apr 2024 | 114,66 | 115,02 | 114,60 | 115,01 | 114,71 | 1.704.100 |
02 apr 2024 | 114,75 | 114,93 | 114,69 | 114,92 | 114,62 | 1.443.400 |
01 apr 2024 | 115,33 | 115,37 | 114,89 | 114,95 | 114,65 | 2.508.700 |
01 apr 2024 | 0.306 Dividendo |
28 mar 2024 | 115,81 | 115,92 | 115,77 | 115,81 | 115,20 | 3.207.400 |
27 mar 2024 | 115,88 | 116,05 | 115,85 | 115,98 | 115,37 | 1.101.600 |
26 mar 2024 | 115,61 | 115,77 | 115,55 | 115,74 | 115,13 | 1.010.100 |
25 mar 2024 | 115,77 | 115,77 | 115,61 | 115,66 | 115,05 | 1.198.900 |
22 mar 2024 | 115,85 | 115,86 | 115,78 | 115,81 | 115,20 | 1.123.400 |
21 mar 2024 | 115,63 | 115,69 | 115,46 | 115,50 | 114,89 | 1.433.300 |
20 mar 2024 | 115,28 | 115,67 | 115,24 | 115,49 | 114,88 | 1.732.000 |
19 mar 2024 | 115,17 | 115,28 | 115,13 | 115,22 | 114,62 | 1.304.100 |
18 mar 2024 | 115,03 | 115,08 | 114,91 | 114,97 | 114,37 | 1.149.600 |
15 mar 2024 | 115,12 | 115,18 | 115,05 | 115,06 | 114,46 | 1.278.600 |
14 mar 2024 | 115,45 | 115,46 | 115,22 | 115,23 | 114,63 | 2.370.000 |
13 mar 2024 | 115,80 | 115,84 | 115,69 | 115,70 | 115,09 | 1.254.600 |
12 mar 2024 | 116,02 | 116,02 | 115,81 | 115,87 | 115,26 | 1.136.700 |
11 mar 2024 | 116,31 | 116,31 | 116,14 | 116,19 | 115,58 | 953.200 |
08 mar 2024 | 116,45 | 116,49 | 116,29 | 116,35 | 115,74 | 1.927.300 |
07 mar 2024 | 116,19 | 116,25 | 116,06 | 116,23 | 115,62 | 1.686.000 |
06 mar 2024 | 116,04 | 116,22 | 115,97 | 116,01 | 115,40 | 1.576.900 |
05 mar 2024 | 115,85 | 116,04 | 115,74 | 115,90 | 115,29 | 1.710.100 |
04 mar 2024 | 115,51 | 115,65 | 115,48 | 115,54 | 114,93 | 911.300 |
01 mar 2024 | 115,29 | 115,80 | 115,12 | 115,73 | 115,12 | 2.116.600 |
01 mar 2024 | 0.275 Dividendo |
29 feb 2024 | 115,50 | 115,69 | 115,48 | 115,59 | 114,71 | 2.112.500 |
28 feb 2024 | 115,28 | 115,45 | 115,25 | 115,45 | 114,57 | 1.671.700 |
27 feb 2024 | 115,21 | 115,33 | 115,11 | 115,17 | 114,29 | 1.067.800 |
26 feb 2024 | 115,36 | 115,37 | 115,11 | 115,26 | 114,38 | 4.903.500 |
23 feb 2024 | 115,14 | 115,44 | 115,14 | 115,37 | 114,49 | 1.602.200 |
22 feb 2024 | 115,15 | 115,32 | 115,04 | 115,15 | 114,27 | 3.010.000 |
21 feb 2024 | 115,52 | 115,55 | 115,18 | 115,21 | 114,33 | 1.618.200 |
20 feb 2024 | 115,53 | 115,62 | 115,45 | 115,47 | 114,59 | 1.652.100 |
16 feb 2024 | 115,14 | 115,30 | 115,11 | 115,26 | 114,38 | 1.967.300 |
15 feb 2024 | 115,74 | 115,80 | 115,51 | 115,61 | 114,73 | 1.583.000 |
14 feb 2024 | 115,21 | 115,52 | 115,20 | 115,41 | 114,53 | 1.718.200 |
13 feb 2024 | 115,37 | 115,43 | 115,06 | 115,06 | 114,18 | 2.027.700 |
12 feb 2024 | 115,98 | 116,06 | 115,86 | 115,98 | 115,10 | 1.501.100 |
09 feb 2024 | 115,82 | 115,93 | 115,81 | 115,89 | 115,01 | 1.287.900 |
08 feb 2024 | 116,09 | 116,16 | 115,97 | 116,01 | 115,13 | 1.575.600 |
07 feb 2024 | 116,24 | 116,55 | 116,21 | 116,22 | 115,34 | 2.423.500 |
06 feb 2024 | 116,03 | 116,41 | 116,00 | 116,35 | 115,46 | 2.886.800 |
05 feb 2024 | 116,14 | 116,20 | 115,86 | 115,93 | 115,05 | 2.237.700 |
02 feb 2024 | 116,68 | 116,82 | 116,42 | 116,58 | 115,69 | 2.515.000 |
01 feb 2024 | 117,47 | 117,79 | 117,26 | 117,54 | 116,65 | 1.875.100 |
01 feb 2024 | 0.287 Dividendo |
31 gen 2024 | 117,21 | 117,53 | 117,12 | 117,49 | 116,31 | 3.125.300 |
30 gen 2024 | 116,95 | 116,98 | 116,60 | 116,78 | 115,61 | 1.472.900 |
29 gen 2024 | 116,68 | 116,90 | 116,63 | 116,87 | 115,70 | 1.323.700 |
26 gen 2024 | 116,55 | 116,55 | 116,39 | 116,49 | 115,32 | 1.823.800 |
25 gen 2024 | 116,53 | 116,66 | 116,46 | 116,64 | 115,47 | 3.347.200 |
24 gen 2024 | 116,75 | 116,76 | 116,24 | 116,26 | 115,09 | 2.246.200 |
23 gen 2024 | 116,46 | 116,49 | 116,37 | 116,45 | 115,28 | 1.102.900 |
22 gen 2024 | 116,58 | 116,67 | 116,52 | 116,58 | 115,41 | 1.503.700 |
19 gen 2024 | 116,28 | 116,38 | 116,12 | 116,38 | 115,21 | 3.221.800 |
18 gen 2024 | 116,53 | 116,59 | 116,38 | 116,44 | 115,27 | 1.688.800 |
17 gen 2024 | 116,56 | 116,61 | 116,38 | 116,50 | 115,33 | 2.680.200 |
16 gen 2024 | 117,15 | 117,28 | 116,77 | 116,90 | 115,73 | 2.755.500 |
12 gen 2024 | 117,44 | 117,60 | 117,26 | 117,40 | 116,22 | 1.637.400 |
11 gen 2024 | 116,73 | 117,13 | 116,68 | 117,10 | 115,92 | 2.228.100 |
10 gen 2024 | 116,81 | 116,85 | 116,56 | 116,58 | 115,41 | 2.476.700 |
09 gen 2024 | 116,57 | 116,73 | 116,57 | 116,65 | 115,48 | 2.932.600 |
08 gen 2024 | 116,46 | 116,89 | 116,44 | 116,62 | 115,45 | 1.230.500 |
05 gen 2024 | 116,36 | 116,87 | 116,27 | 116,38 | 115,21 | 2.467.900 |
04 gen 2024 | 116,58 | 116,69 | 116,51 | 116,58 | 115,41 | 1.457.900 |
03 gen 2024 | 116,53 | 117,00 | 116,47 | 116,95 | 115,78 | 2.441.900 |
02 gen 2024 | 116,75 | 116,91 | 116,74 | 116,79 | 115,62 | 2.013.800 |
29 dic 2023 | 116,98 | 117,26 | 116,97 | 117,13 | 115,95 | 1.452.500 |
28 dic 2023 | 117,25 | 117,34 | 117,08 | 117,16 | 115,98 | 1.309.100 |
27 dic 2023 | 117,09 | 117,39 | 117,05 | 117,37 | 116,19 | 1.547.900 |
26 dic 2023 | 116,79 | 116,95 | 116,78 | 116,86 | 115,69 | 1.990.100 |
22 dic 2023 | 117,03 | 117,04 | 116,77 | 116,89 | 115,72 | 995.900 |
21 dic 2023 | 117,14 | 117,21 | 116,81 | 116,90 | 115,73 | 1.995.400 |
20 dic 2023 | 116,74 | 116,95 | 116,59 | 116,90 | 115,73 | 1.459.200 |
19 dic 2023 | 116,48 | 116,65 | 116,46 | 116,51 | 115,34 | 1.889.900 |
18 dic 2023 | 116,53 | 116,53 | 116,38 | 116,41 | 115,24 | 1.754.600 |
15 dic 2023 | 116,54 | 116,71 | 116,46 | 116,55 | 115,38 | 2.482.900 |
*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...