Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 125,98 | 126,78 | 124,56 | 125,15 | 125,15 | 314.330 |
17 apr 2024 | 128,93 | 128,93 | 124,80 | 125,12 | 125,12 | 371.700 |
16 apr 2024 | 127,33 | 128,19 | 126,06 | 127,57 | 127,57 | 496.500 |
15 apr 2024 | 130,74 | 130,74 | 127,37 | 127,82 | 127,82 | 320.200 |
12 apr 2024 | 129,72 | 130,30 | 127,88 | 128,74 | 128,74 | 251.700 |
11 apr 2024 | 130,14 | 130,99 | 129,44 | 130,88 | 130,88 | 268.000 |
10 apr 2024 | 129,29 | 131,35 | 128,97 | 129,73 | 129,73 | 214.900 |
09 apr 2024 | 133,47 | 133,47 | 130,49 | 132,05 | 132,05 | 402.700 |
08 apr 2024 | 133,59 | 134,27 | 132,47 | 132,91 | 132,91 | 182.900 |
05 apr 2024 | 131,80 | 133,48 | 130,94 | 132,59 | 132,59 | 330.600 |
04 apr 2024 | 133,43 | 134,81 | 131,20 | 131,56 | 131,56 | 285.500 |
03 apr 2024 | 129,85 | 133,20 | 129,53 | 132,19 | 132,19 | 409.700 |
02 apr 2024 | 133,12 | 133,50 | 130,18 | 130,18 | 130,18 | 901.600 |
01 apr 2024 | 135,80 | 136,35 | 133,63 | 134,02 | 134,02 | 376.900 |
28 mar 2024 | 136,68 | 137,41 | 135,71 | 136,03 | 136,03 | 291.300 |
27 mar 2024 | 137,86 | 137,86 | 135,69 | 136,85 | 136,85 | 454.900 |
26 mar 2024 | 134,30 | 138,29 | 132,82 | 137,08 | 137,08 | 593.300 |
25 mar 2024 | 134,33 | 134,59 | 133,25 | 133,87 | 133,87 | 368.500 |
22 mar 2024 | 134,39 | 134,44 | 132,35 | 132,94 | 132,94 | 246.300 |
21 mar 2024 | 131,72 | 135,33 | 131,70 | 134,39 | 134,39 | 452.400 |
20 mar 2024 | 129,67 | 131,36 | 129,15 | 131,15 | 131,15 | 439.700 |
19 mar 2024 | 126,47 | 130,86 | 126,47 | 129,67 | 129,67 | 564.700 |
18 mar 2024 | 127,00 | 127,84 | 126,38 | 126,48 | 126,48 | 264.000 |
15 mar 2024 | 125,91 | 127,54 | 125,91 | 127,00 | 127,00 | 724.800 |
14 mar 2024 | 127,72 | 128,23 | 125,87 | 126,90 | 126,90 | 161.900 |
13 mar 2024 | 127,16 | 128,04 | 126,53 | 127,54 | 127,54 | 229.800 |
12 mar 2024 | 126,49 | 127,40 | 126,09 | 127,28 | 127,28 | 167.500 |
11 mar 2024 | 126,82 | 126,82 | 125,16 | 126,49 | 126,49 | 185.000 |
08 mar 2024 | 128,15 | 129,11 | 127,03 | 127,08 | 127,08 | 359.100 |
07 mar 2024 | 127,71 | 128,34 | 126,80 | 127,91 | 127,91 | 314.400 |
07 mar 2024 | 0.319 Dividendo |
06 mar 2024 | 126,60 | 127,77 | 126,60 | 127,28 | 126,96 | 328.900 |
05 mar 2024 | 127,80 | 127,88 | 126,25 | 126,33 | 126,01 | 315.600 |
04 mar 2024 | 127,00 | 129,40 | 127,00 | 128,01 | 127,69 | 310.300 |
01 mar 2024 | 125,78 | 126,91 | 125,72 | 126,66 | 126,34 | 240.400 |
29 feb 2024 | 126,17 | 127,02 | 125,39 | 126,14 | 125,82 | 575.000 |
28 feb 2024 | 124,87 | 126,59 | 124,34 | 125,61 | 125,30 | 280.400 |
27 feb 2024 | 125,96 | 125,96 | 123,75 | 125,01 | 124,70 | 323.400 |
26 feb 2024 | 125,22 | 126,36 | 124,96 | 125,77 | 125,45 | 236.000 |
23 feb 2024 | 125,70 | 125,98 | 124,84 | 125,67 | 125,36 | 237.900 |
22 feb 2024 | 123,84 | 125,39 | 122,84 | 125,20 | 124,89 | 356.600 |
21 feb 2024 | 122,53 | 123,26 | 121,55 | 123,00 | 122,69 | 209.400 |
20 feb 2024 | 122,39 | 123,41 | 121,85 | 122,37 | 122,06 | 248.700 |
16 feb 2024 | 124,82 | 125,31 | 123,69 | 123,72 | 123,41 | 228.700 |
15 feb 2024 | 124,01 | 125,16 | 122,18 | 124,92 | 124,61 | 490.900 |
14 feb 2024 | 120,48 | 123,41 | 120,48 | 123,11 | 122,80 | 378.100 |
13 feb 2024 | 120,71 | 120,96 | 118,95 | 119,62 | 119,32 | 342.400 |
12 feb 2024 | 121,91 | 123,69 | 121,33 | 123,00 | 122,69 | 270.300 |
09 feb 2024 | 120,96 | 123,35 | 120,84 | 122,40 | 122,09 | 598.100 |
08 feb 2024 | 124,50 | 125,00 | 118,58 | 119,84 | 119,54 | 1.153.900 |
07 feb 2024 | 125,78 | 127,13 | 125,08 | 125,75 | 125,43 | 707.000 |
06 feb 2024 | 125,29 | 125,69 | 124,56 | 124,99 | 124,68 | 596.000 |
05 feb 2024 | 124,91 | 125,59 | 123,91 | 125,19 | 124,88 | 345.500 |
02 feb 2024 | 123,39 | 126,79 | 123,34 | 126,41 | 126,09 | 330.000 |
01 feb 2024 | 121,80 | 124,27 | 121,37 | 124,08 | 123,77 | 296.200 |
31 gen 2024 | 122,90 | 123,37 | 120,74 | 120,78 | 120,48 | 803.400 |
30 gen 2024 | 121,90 | 123,65 | 121,86 | 123,27 | 122,96 | 350.200 |
29 gen 2024 | 119,81 | 122,44 | 119,10 | 122,39 | 122,08 | 268.300 |
26 gen 2024 | 120,46 | 120,96 | 119,45 | 119,95 | 119,65 | 205.000 |
25 gen 2024 | 120,50 | 120,79 | 119,35 | 120,07 | 119,77 | 261.600 |
24 gen 2024 | 121,89 | 121,89 | 119,16 | 119,23 | 118,93 | 202.600 |
23 gen 2024 | 121,84 | 121,84 | 120,46 | 121,28 | 120,98 | 267.800 |
22 gen 2024 | 120,22 | 121,80 | 119,72 | 121,48 | 121,18 | 302.000 |
19 gen 2024 | 118,76 | 119,39 | 117,84 | 119,27 | 118,97 | 156.500 |
18 gen 2024 | 118,08 | 118,97 | 117,25 | 118,53 | 118,23 | 197.100 |
17 gen 2024 | 116,70 | 117,73 | 116,70 | 117,47 | 117,18 | 227.100 |
16 gen 2024 | 116,76 | 118,11 | 116,59 | 117,97 | 117,67 | 294.700 |
12 gen 2024 | 118,53 | 118,79 | 116,93 | 117,53 | 117,24 | 239.400 |
11 gen 2024 | 116,60 | 117,49 | 115,96 | 117,33 | 117,04 | 167.100 |
10 gen 2024 | 116,44 | 116,80 | 115,88 | 116,57 | 116,28 | 182.600 |
09 gen 2024 | 115,29 | 116,15 | 114,24 | 116,11 | 115,82 | 217.800 |
08 gen 2024 | 115,59 | 116,18 | 114,98 | 116,08 | 115,79 | 242.200 |
05 gen 2024 | 114,03 | 115,92 | 114,03 | 115,72 | 115,43 | 717.200 |
04 gen 2024 | 113,78 | 115,28 | 113,76 | 114,58 | 114,29 | 456.400 |
03 gen 2024 | 116,00 | 116,39 | 113,70 | 113,72 | 113,43 | 396.000 |
02 gen 2024 | 118,07 | 119,04 | 116,25 | 116,93 | 116,64 | 297.800 |
29 dic 2023 | 119,96 | 121,19 | 119,04 | 119,32 | 119,02 | 221.100 |
28 dic 2023 | 120,08 | 120,63 | 119,92 | 120,28 | 119,98 | 198.500 |
27 dic 2023 | 120,22 | 120,65 | 119,86 | 120,52 | 120,22 | 235.600 |
26 dic 2023 | 119,46 | 120,29 | 119,17 | 119,92 | 119,62 | 174.300 |
22 dic 2023 | 118,03 | 119,10 | 117,89 | 119,05 | 118,75 | 217.900 |
21 dic 2023 | 116,88 | 117,78 | 116,07 | 117,68 | 117,39 | 264.700 |
20 dic 2023 | 116,48 | 117,45 | 115,67 | 115,67 | 115,38 | 436.700 |
19 dic 2023 | 115,79 | 116,91 | 115,77 | 116,87 | 116,58 | 276.400 |
18 dic 2023 | 116,17 | 116,17 | 114,26 | 114,87 | 114,58 | 398.200 |
15 dic 2023 | 115,96 | 117,01 | 115,53 | 115,77 | 115,48 | 1.048.800 |
14 dic 2023 | 114,07 | 116,44 | 114,07 | 116,28 | 115,99 | 416.500 |
13 dic 2023 | 113,74 | 114,17 | 111,96 | 112,87 | 112,59 | 575.500 |
12 dic 2023 | 113,42 | 114,45 | 112,96 | 113,73 | 113,44 | 304.800 |
11 dic 2023 | 113,91 | 114,44 | 113,27 | 113,35 | 113,07 | 252.300 |
08 dic 2023 | 112,08 | 113,92 | 112,08 | 113,73 | 113,44 | 429.800 |
07 dic 2023 | 111,03 | 112,15 | 110,70 | 112,08 | 111,80 | 584.100 |
06 dic 2023 | 111,12 | 112,59 | 110,83 | 110,86 | 110,58 | 312.900 |
05 dic 2023 | 110,83 | 111,62 | 110,24 | 110,50 | 110,22 | 486.100 |
04 dic 2023 | 109,68 | 111,25 | 109,36 | 111,24 | 110,96 | 476.800 |
01 dic 2023 | 108,10 | 110,30 | 108,10 | 110,23 | 109,95 | 375.500 |
30 nov 2023 | 107,43 | 108,38 | 107,10 | 108,27 | 108,00 | 288.500 |
30 nov 2023 | 0.29 Dividendo |
29 nov 2023 | 107,92 | 108,87 | 107,01 | 107,37 | 106,81 | 321.200 |
28 nov 2023 | 109,57 | 110,28 | 107,35 | 107,39 | 106,83 | 401.700 |
*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...