Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 120,40 | 121,80 | 120,40 | 121,40 | 121,40 | 2.913.872 |
18 apr 2024 | 120,80 | 121,60 | 120,25 | 121,40 | 121,40 | 2.441.144 |
17 apr 2024 | 120,20 | 121,60 | 120,20 | 120,80 | 120,80 | 2.527.958 |
16 apr 2024 | 121,80 | 121,80 | 120,00 | 120,40 | 120,40 | 2.801.494 |
15 apr 2024 | 122,00 | 123,00 | 121,50 | 122,00 | 122,00 | 2.788.691 |
12 apr 2024 | 121,60 | 123,00 | 121,00 | 122,80 | 122,80 | 3.558.979 |
11 apr 2024 | 121,20 | 121,60 | 119,80 | 121,40 | 121,40 | 3.072.405 |
11 apr 2024 | 0.0407 Dividendo |
10 apr 2024 | 124,80 | 126,00 | 124,20 | 124,60 | 124,56 | 14.621.090 |
09 apr 2024 | 124,80 | 125,60 | 124,40 | 125,00 | 124,96 | 7.798.876 |
08 apr 2024 | 124,80 | 125,60 | 124,40 | 124,80 | 124,76 | 2.892.314 |
05 apr 2024 | 125,20 | 125,35 | 123,75 | 125,00 | 124,96 | 2.502.919 |
04 apr 2024 | 124,20 | 126,00 | 123,70 | 126,00 | 125,96 | 4.751.603 |
03 apr 2024 | 123,40 | 124,20 | 122,20 | 124,00 | 123,96 | 8.734.368 |
02 apr 2024 | 123,80 | 125,00 | 122,40 | 123,00 | 122,96 | 6.758.795 |
28 mar 2024 | 125,00 | 125,20 | 123,20 | 124,00 | 123,96 | 4.133.617 |
27 mar 2024 | 125,20 | 125,60 | 124,00 | 125,60 | 125,56 | 5.511.068 |
26 mar 2024 | 124,20 | 125,60 | 124,00 | 125,60 | 125,56 | 6.621.434 |
25 mar 2024 | 125,00 | 125,97 | 123,80 | 124,00 | 123,96 | 11.736.503 |
22 mar 2024 | 125,00 | 126,00 | 124,41 | 125,60 | 125,56 | 3.679.933 |
21 mar 2024 | 123,80 | 125,60 | 123,20 | 124,80 | 124,76 | 5.691.711 |
20 mar 2024 | 123,20 | 123,40 | 122,50 | 123,20 | 123,16 | 3.583.645 |
19 mar 2024 | 123,00 | 123,40 | 121,80 | 122,80 | 122,76 | 4.880.946 |
18 mar 2024 | 124,60 | 124,60 | 122,20 | 123,40 | 123,36 | 5.580.027 |
15 mar 2024 | 122,20 | 124,20 | 122,20 | 124,20 | 124,16 | 5.903.362 |
14 mar 2024 | 124,40 | 124,82 | 122,40 | 122,80 | 122,76 | 6.153.742 |
13 mar 2024 | 124,80 | 125,36 | 124,60 | 124,80 | 124,76 | 4.331.941 |
12 mar 2024 | 125,80 | 126,20 | 124,40 | 124,80 | 124,76 | 3.728.471 |
11 mar 2024 | 129,20 | 129,20 | 125,40 | 125,80 | 125,76 | 3.115.891 |
08 mar 2024 | 127,60 | 129,00 | 127,13 | 128,20 | 128,16 | 2.867.813 |
07 mar 2024 | 129,00 | 130,20 | 126,60 | 127,40 | 127,36 | 5.465.078 |
06 mar 2024 | 128,00 | 129,00 | 127,94 | 128,40 | 128,36 | 2.989.548 |
05 mar 2024 | 127,40 | 129,60 | 126,84 | 128,20 | 128,16 | 2.735.612 |
04 mar 2024 | 127,00 | 128,57 | 126,60 | 127,40 | 127,36 | 1.852.345 |
01 mar 2024 | 126,00 | 127,80 | 126,00 | 127,40 | 127,36 | 8.315.808 |
29 feb 2024 | 126,60 | 127,45 | 125,19 | 126,20 | 126,16 | 3.082.229 |
28 feb 2024 | 126,00 | 127,80 | 125,60 | 125,60 | 125,56 | 3.775.016 |
27 feb 2024 | 126,20 | 127,00 | 125,25 | 125,60 | 125,56 | 7.429.035 |
26 feb 2024 | 126,00 | 126,40 | 125,00 | 125,40 | 125,36 | 5.508.351 |
23 feb 2024 | 126,20 | 127,00 | 125,20 | 125,20 | 125,16 | 2.462.873 |
22 feb 2024 | 125,40 | 127,00 | 124,68 | 126,60 | 126,56 | 7.244.597 |
21 feb 2024 | 125,40 | 125,80 | 124,57 | 125,00 | 124,96 | 3.696.376 |
20 feb 2024 | 124,40 | 125,43 | 124,00 | 125,20 | 125,16 | 1.709.366 |
19 feb 2024 | 124,80 | 125,80 | 123,80 | 124,40 | 124,36 | 2.625.655 |
16 feb 2024 | 124,40 | 125,80 | 123,20 | 123,80 | 123,76 | 2.412.592 |
15 feb 2024 | 124,80 | 125,71 | 123,20 | 123,40 | 123,36 | 3.360.690 |
14 feb 2024 | 124,60 | 126,00 | 124,00 | 124,20 | 124,16 | 3.701.898 |
13 feb 2024 | 125,60 | 125,89 | 121,81 | 124,20 | 124,16 | 3.067.575 |
12 feb 2024 | 125,20 | 126,40 | 125,20 | 125,60 | 125,56 | 3.582.365 |
09 feb 2024 | 124,80 | 125,85 | 124,36 | 125,80 | 125,76 | 5.096.516 |
08 feb 2024 | 124,60 | 125,40 | 123,74 | 125,00 | 124,96 | 4.046.187 |
07 feb 2024 | 123,40 | 124,44 | 123,20 | 123,60 | 123,56 | 1.756.669 |
06 feb 2024 | 125,80 | 125,80 | 122,80 | 123,60 | 123,56 | 11.823.202 |
05 feb 2024 | 127,00 | 127,83 | 124,20 | 124,40 | 124,36 | 3.091.869 |
02 feb 2024 | 127,40 | 128,40 | 126,20 | 127,60 | 127,56 | 23.752.897 |
01 feb 2024 | 130,60 | 130,60 | 126,00 | 126,00 | 125,96 | 17.812.393 |
31 gen 2024 | 129,60 | 130,20 | 128,55 | 129,80 | 129,76 | 1.934.091 |
30 gen 2024 | 129,80 | 130,80 | 129,20 | 129,60 | 129,56 | 1.994.377 |
29 gen 2024 | 130,60 | 131,46 | 129,55 | 130,60 | 130,56 | 2.463.024 |
26 gen 2024 | 131,80 | 133,00 | 129,95 | 131,40 | 131,36 | 3.535.390 |
25 gen 2024 | 130,20 | 132,00 | 130,20 | 132,00 | 131,96 | 1.817.526 |
24 gen 2024 | 131,40 | 132,00 | 130,00 | 131,20 | 131,16 | 3.685.574 |
23 gen 2024 | 128,40 | 131,32 | 127,30 | 130,40 | 130,36 | 3.028.585 |
22 gen 2024 | 128,20 | 128,80 | 127,00 | 128,00 | 127,96 | 2.711.496 |
19 gen 2024 | 129,60 | 130,00 | 128,20 | 128,40 | 128,36 | 2.172.027 |
18 gen 2024 | 130,00 | 130,40 | 128,90 | 129,00 | 128,96 | 2.330.669 |
17 gen 2024 | 129,40 | 129,60 | 128,00 | 129,20 | 129,16 | 3.011.993 |
16 gen 2024 | 129,60 | 131,60 | 129,18 | 131,00 | 130,96 | 2.811.901 |
15 gen 2024 | 130,08 | 131,00 | 129,40 | 129,80 | 129,76 | 2.640.261 |
12 gen 2024 | 131,40 | 132,50 | 130,20 | 130,20 | 130,16 | 10.537.953 |
11 gen 2024 | 134,80 | 135,00 | 131,40 | 131,40 | 131,36 | 3.201.299 |
10 gen 2024 | 136,00 | 136,00 | 134,00 | 134,00 | 133,96 | 2.029.362 |
09 gen 2024 | 135,00 | 135,80 | 133,80 | 135,40 | 135,36 | 1.654.251 |
08 gen 2024 | 135,20 | 136,40 | 133,80 | 135,00 | 134,96 | 1.381.808 |
05 gen 2024 | 136,40 | 136,40 | 134,20 | 134,80 | 134,76 | 2.199.169 |
04 gen 2024 | 137,60 | 137,80 | 135,40 | 135,40 | 135,36 | 2.044.691 |
03 gen 2024 | 137,40 | 138,40 | 136,20 | 137,00 | 136,96 | 1.459.126 |
02 gen 2024 | 136,00 | 138,35 | 136,00 | 136,60 | 136,56 | 1.191.625 |
29 dic 2023 | 137,00 | 138,22 | 134,80 | 137,40 | 137,36 | 473.261 |
28 dic 2023 | 140,00 | 140,00 | 137,40 | 138,80 | 138,75 | 1.364.637 |
27 dic 2023 | 137,60 | 140,60 | 136,20 | 139,20 | 139,15 | 2.159.601 |
22 dic 2023 | 137,20 | 138,60 | 136,20 | 136,20 | 136,16 | 899.711 |
21 dic 2023 | 136,00 | 138,40 | 135,55 | 138,20 | 138,15 | 2.346.030 |
20 dic 2023 | 139,00 | 140,80 | 136,40 | 137,20 | 137,16 | 4.925.968 |
19 dic 2023 | 134,00 | 136,40 | 134,00 | 135,40 | 135,36 | 3.925.724 |
18 dic 2023 | 135,00 | 136,80 | 133,50 | 134,00 | 133,96 | 1.655.949 |
15 dic 2023 | 134,00 | 135,40 | 133,31 | 134,20 | 134,16 | 5.874.339 |
14 dic 2023 | 132,00 | 135,80 | 130,60 | 134,20 | 134,16 | 4.693.236 |
13 dic 2023 | 130,20 | 131,20 | 130,00 | 130,60 | 130,56 | 2.588.679 |
12 dic 2023 | 131,60 | 132,40 | 130,00 | 130,00 | 129,96 | 1.811.629 |
11 dic 2023 | 132,00 | 132,60 | 130,75 | 131,80 | 131,76 | 3.179.255 |
08 dic 2023 | 131,40 | 132,40 | 131,24 | 131,80 | 131,76 | 2.379.798 |
07 dic 2023 | 133,40 | 134,09 | 130,46 | 132,00 | 131,96 | 3.231.006 |
06 dic 2023 | 133,40 | 134,60 | 132,80 | 133,60 | 133,56 | 1.806.063 |
05 dic 2023 | 130,00 | 133,60 | 130,00 | 133,60 | 133,56 | 2.869.190 |
04 dic 2023 | 130,00 | 130,80 | 128,80 | 130,40 | 130,36 | 1.825.685 |
01 dic 2023 | 129,40 | 129,80 | 128,64 | 129,60 | 129,56 | 1.702.693 |
30 nov 2023 | 129,80 | 131,60 | 128,40 | 128,40 | 128,36 | 1.960.508 |
29 nov 2023 | 129,80 | 131,20 | 129,80 | 130,60 | 130,56 | 2.546.814 |
28 nov 2023 | 129,00 | 130,92 | 129,00 | 130,20 | 130,16 | 2.474.658 |
*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...