Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 145,55 | 149,40 | 142,80 | 144,26 | 144,26 | 4.714.968 |
14 giu 2024 | 146,90 | 149,39 | 143,51 | 145,40 | 145,40 | 5.905.026 |
13 giu 2024 | 149,60 | 150,55 | 145,66 | 146,31 | 146,31 | 4.431.161 |
12 giu 2024 | 153,16 | 154,25 | 149,09 | 149,62 | 149,62 | 2.568.549 |
11 giu 2024 | 151,48 | 154,60 | 149,15 | 151,26 | 151,26 | 2.784.349 |
10 giu 2024 | 153,00 | 154,04 | 147,60 | 149,64 | 149,64 | 3.770.996 |
07 giu 2024 | 148,80 | 152,00 | 145,55 | 150,20 | 150,20 | 4.599.930 |
06 giu 2024 | 143,25 | 153,00 | 141,60 | 146,40 | 146,40 | 5.891.704 |
05 giu 2024 | 137,30 | 141,70 | 124,25 | 139,80 | 139,80 | 13.024.190 |
04 giu 2024 | 153,00 | 153,00 | 138,05 | 138,05 | 138,05 | 13.501.101 |
03 giu 2024 | 157,00 | 157,70 | 149,15 | 153,35 | 153,35 | 12.946.497 |
31 mag 2024 | 146,70 | 149,60 | 142,60 | 148,95 | 148,95 | 8.802.413 |
30 mag 2024 | 142,60 | 148,80 | 142,00 | 145,40 | 145,40 | 13.009.758 |
29 mag 2024 | 138,00 | 146,80 | 133,00 | 143,40 | 143,40 | 36.882.298 |
28 mag 2024 | 155,00 | 157,00 | 147,75 | 147,75 | 147,75 | 90.807.517 |
27 mag 2024 | 166,10 | 177,00 | 161,65 | 164,15 | 164,15 | 8.136.940 |
24 mag 2024 | 160,00 | 166,40 | 157,00 | 165,00 | 165,00 | 9.291.096 |
24 mag 2024 | 4:1 Frazionamento azionario |
23 mag 2024 | 151,16 | 157,25 | 150,25 | 151,29 | 151,29 | 4.628.848 |
22 mag 2024 | 153,74 | 154,50 | 149,02 | 150,00 | 150,00 | 5.845.400 |
21 mag 2024 | 158,75 | 160,49 | 151,76 | 153,01 | 153,01 | 6.489.168 |
17 mag 2024 | 154,93 | 154,93 | 148,24 | 152,41 | 152,41 | 5.786.224 |
17 mag 2024 | 4:1 Frazionamento azionario |
16 mag 2024 | 141,24 | 153,82 | 139,50 | 152,59 | 152,59 | 9.850.124 |
15 mag 2024 | 143,25 | 145,48 | 138,82 | 139,85 | 139,85 | 2.549.608 |
14 mag 2024 | 139,93 | 142,50 | 137,70 | 141,49 | 141,49 | 3.225.820 |
13 mag 2024 | 135,26 | 139,00 | 131,25 | 138,44 | 138,44 | 4.782.708 |
10 mag 2024 | 141,99 | 142,23 | 134,64 | 135,70 | 135,70 | 3.083.548 |
09 mag 2024 | 140,50 | 142,16 | 138,50 | 138,81 | 138,81 | 3.891.592 |
08 mag 2024 | 142,50 | 143,75 | 138,34 | 140,02 | 140,02 | 6.276.008 |
07 mag 2024 | 152,77 | 153,55 | 138,32 | 142,50 | 142,50 | 9.498.544 |
06 mag 2024 | 159,55 | 161,25 | 149,00 | 151,43 | 151,43 | 10.276.252 |
03 mag 2024 | 158,50 | 159,06 | 149,00 | 153,91 | 153,91 | 4.845.420 |
02 mag 2024 | 157,93 | 160,63 | 155,89 | 156,89 | 156,89 | 2.775.328 |
30 apr 2024 | 159,00 | 161,20 | 156,02 | 156,90 | 156,90 | 2.874.504 |
29 apr 2024 | 161,75 | 165,15 | 155,76 | 157,75 | 157,75 | 4.319.584 |
26 apr 2024 | 164,14 | 165,75 | 159,25 | 160,15 | 160,15 | 8.770.260 |
25 apr 2024 | 151,18 | 164,60 | 151,00 | 161,38 | 161,38 | 27.359.848 |
24 apr 2024 | 152,44 | 153,00 | 149,26 | 150,73 | 150,73 | 4.375.724 |
23 apr 2024 | 157,50 | 161,48 | 147,52 | 149,93 | 149,93 | 13.973.120 |
22 apr 2024 | 145,73 | 149,75 | 142,26 | 148,11 | 148,11 | 5.600.232 |
19 apr 2024 | 134,50 | 144,48 | 130,44 | 142,26 | 142,26 | 7.280.476 |
18 apr 2024 | 136,90 | 142,99 | 135,01 | 136,07 | 136,07 | 4.124.268 |
16 apr 2024 | 134,50 | 141,75 | 133,79 | 137,23 | 137,23 | 3.664.948 |
15 apr 2024 | 135,00 | 139,70 | 132,50 | 135,51 | 135,51 | 3.572.056 |
12 apr 2024 | 135,44 | 141,50 | 134,38 | 139,60 | 139,60 | 3.271.424 |
10 apr 2024 | 139,43 | 139,98 | 134,13 | 135,44 | 135,44 | 2.531.548 |
09 apr 2024 | 139,46 | 143,25 | 137,16 | 139,76 | 139,76 | 5.000.740 |
08 apr 2024 | 135,70 | 144,68 | 134,52 | 138,31 | 138,31 | 5.605.444 |
05 apr 2024 | 136,25 | 137,40 | 131,05 | 132,32 | 132,32 | 3.018.480 |
04 apr 2024 | 137,50 | 139,75 | 131,89 | 135,11 | 135,11 | 3.074.808 |
03 apr 2024 | 128,68 | 135,07 | 127,51 | 134,57 | 134,57 | 4.253.272 |
02 apr 2024 | 131,75 | 132,75 | 128,00 | 128,65 | 128,65 | 1.988.780 |
01 apr 2024 | 131,25 | 134,93 | 128,51 | 131,18 | 131,18 | 1.906.000 |
28 mar 2024 | 132,99 | 138,18 | 127,25 | 130,40 | 130,40 | 4.471.252 |
27 mar 2024 | 127,50 | 132,52 | 126,25 | 132,52 | 132,52 | 4.711.140 |
26 mar 2024 | 121,13 | 126,22 | 117,54 | 126,22 | 126,22 | 2.524.824 |
22 mar 2024 | 118,00 | 123,00 | 117,00 | 120,22 | 120,22 | 4.500.496 |
21 mar 2024 | 113,11 | 117,15 | 113,11 | 117,15 | 117,15 | 741.660 |
20 mar 2024 | 114,72 | 117,09 | 110,07 | 111,57 | 111,57 | 1.430.480 |
19 mar 2024 | 115,26 | 118,22 | 112,75 | 114,03 | 114,03 | 1.551.496 |
18 mar 2024 | 117,84 | 118,50 | 111,34 | 116,61 | 116,61 | 3.334.372 |
15 mar 2024 | 114,25 | 118,50 | 112,90 | 117,19 | 117,19 | 12.678.168 |
14 mar 2024 | 108,32 | 115,25 | 107,06 | 112,97 | 112,97 | 7.953.684 |
13 mar 2024 | 115,75 | 119,86 | 112,69 | 112,69 | 112,69 | 7.571.436 |
12 mar 2024 | 124,50 | 129,57 | 118,18 | 118,61 | 118,61 | 6.433.424 |
11 mar 2024 | 130,93 | 133,07 | 124,39 | 124,39 | 124,39 | 5.562.284 |
07 mar 2024 | 118,75 | 130,93 | 118,75 | 130,93 | 130,93 | 13.469.088 |
06 mar 2024 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | 561.432 |
05 mar 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | 1.567.128 |
04 mar 2024 | 138,16 | 139,23 | 138,16 | 138,16 | 138,16 | 5.461.500 |
01 mar 2024 | 152,51 | 155,55 | 143,77 | 146,25 | 146,25 | 2.438.848 |
29 feb 2024 | 150,94 | 153,75 | 144,57 | 150,70 | 150,70 | 8.805.652 |
28 feb 2024 | 157,00 | 157,41 | 149,11 | 150,94 | 150,94 | 3.847.200 |
27 feb 2024 | 158,48 | 162,00 | 155,27 | 156,96 | 156,96 | 3.983.092 |
26 feb 2024 | 153,96 | 160,50 | 150,52 | 157,70 | 157,70 | 4.083.056 |
23 feb 2024 | 151,01 | 155,45 | 150,29 | 152,89 | 152,89 | 4.723.304 |
22 feb 2024 | 150,50 | 151,75 | 142,82 | 148,05 | 148,05 | 3.062.192 |
21 feb 2024 | 156,75 | 158,50 | 148,09 | 149,49 | 149,49 | 4.695.428 |
20 feb 2024 | 159,01 | 160,86 | 150,84 | 155,88 | 155,88 | 5.159.556 |
19 feb 2024 | 149,00 | 161,16 | 148,80 | 157,36 | 157,36 | 10.247.196 |
16 feb 2024 | 145,00 | 150,51 | 144,50 | 147,74 | 147,74 | 12.129.512 |
15 feb 2024 | 133,23 | 144,40 | 133,01 | 143,59 | 143,59 | 14.896.444 |
14 feb 2024 | 125,00 | 133,00 | 125,00 | 131,27 | 131,27 | 18.388.340 |
13 feb 2024 | 125,00 | 130,24 | 110,69 | 128,66 | 128,66 | 6.597.060 |
12 feb 2024 | 132,75 | 135,50 | 121,25 | 122,97 | 122,97 | 8.553.116 |
09 feb 2024 | 139,10 | 140,50 | 124,53 | 128,05 | 128,05 | 6.834.940 |
08 feb 2024 | 142,50 | 144,70 | 135,85 | 138,07 | 138,07 | 9.739.476 |
07 feb 2024 | 132,99 | 136,25 | 131,75 | 135,66 | 135,66 | 4.503.736 |
06 feb 2024 | 135,25 | 136,68 | 128,75 | 132,20 | 132,20 | 6.582.484 |
05 feb 2024 | 130,93 | 135,75 | 128,95 | 133,74 | 133,74 | 10.815.588 |
02 feb 2024 | 120,00 | 129,98 | 120,00 | 127,19 | 127,19 | 12.686.356 |
01 feb 2024 | 119,66 | 122,50 | 115,38 | 119,57 | 119,57 | 6.578.652 |
31 gen 2024 | 117,75 | 121,49 | 117,72 | 119,50 | 119,50 | 2.712.784 |
30 gen 2024 | 123,65 | 123,69 | 116,59 | 117,72 | 117,72 | 2.806.456 |
29 gen 2024 | 118,50 | 123,50 | 118,26 | 122,57 | 122,57 | 5.287.288 |
25 gen 2024 | 110,40 | 119,68 | 110,39 | 117,36 | 117,36 | 8.196.764 |
24 gen 2024 | 107,81 | 112,13 | 106,26 | 109,85 | 109,85 | 3.108.780 |
23 gen 2024 | 107,50 | 111,63 | 106,25 | 107,66 | 107,66 | 2.394.472 |
19 gen 2024 | 112,25 | 114,50 | 109,80 | 112,55 | 112,55 | 3.501.780 |
*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...