Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 115,95 | 117,15 | 115,91 | 117,15 | 117,15 | 356.350 |
03 mag 2024 | 115,40 | 115,80 | 114,90 | 115,52 | 115,52 | 327.000 |
02 mag 2024 | 113,06 | 113,65 | 111,92 | 113,47 | 113,47 | 299.600 |
01 mag 2024 | 112,58 | 114,21 | 111,78 | 112,01 | 112,01 | 338.800 |
30 apr 2024 | 114,47 | 114,86 | 112,51 | 112,51 | 112,51 | 308.300 |
29 apr 2024 | 115,00 | 115,04 | 113,95 | 114,68 | 114,68 | 270.800 |
26 apr 2024 | 113,92 | 114,84 | 113,55 | 114,38 | 114,38 | 327.500 |
25 apr 2024 | 110,58 | 112,48 | 110,23 | 112,32 | 112,32 | 330.200 |
24 apr 2024 | 113,66 | 113,87 | 112,34 | 112,83 | 112,83 | 327.100 |
23 apr 2024 | 111,80 | 113,01 | 111,57 | 112,86 | 112,86 | 403.600 |
22 apr 2024 | 110,76 | 111,80 | 109,92 | 111,13 | 111,13 | 382.300 |
19 apr 2024 | 112,00 | 112,26 | 109,63 | 109,98 | 109,98 | 610.400 |
18 apr 2024 | 113,26 | 113,73 | 112,26 | 112,39 | 112,39 | 297.700 |
17 apr 2024 | 114,91 | 114,91 | 112,70 | 112,99 | 112,99 | 324.600 |
16 apr 2024 | 114,03 | 114,83 | 113,77 | 114,13 | 114,13 | 433.400 |
15 apr 2024 | 117,01 | 117,10 | 113,99 | 114,13 | 114,13 | 1.248.500 |
12 apr 2024 | 116,87 | 117,19 | 115,71 | 116,17 | 116,17 | 652.000 |
11 apr 2024 | 116,51 | 117,99 | 115,84 | 117,75 | 117,75 | 363.800 |
10 apr 2024 | 115,39 | 116,34 | 115,39 | 116,05 | 116,05 | 455.700 |
09 apr 2024 | 117,40 | 117,43 | 115,59 | 116,84 | 116,84 | 392.400 |
08 apr 2024 | 117,09 | 117,30 | 116,56 | 116,89 | 116,89 | 764.400 |
05 apr 2024 | 115,75 | 117,39 | 115,69 | 116,90 | 116,90 | 1.516.400 |
04 apr 2024 | 117,81 | 118,14 | 115,18 | 115,18 | 115,18 | 273.100 |
03 apr 2024 | 116,01 | 117,36 | 116,01 | 116,88 | 116,88 | 374.600 |
02 apr 2024 | 116,01 | 116,54 | 115,66 | 116,45 | 116,45 | 506.900 |
01 apr 2024 | 117,52 | 117,97 | 116,90 | 117,35 | 117,35 | 545.800 |
28 mar 2024 | 117,23 | 117,54 | 117,04 | 117,21 | 117,21 | 407.000 |
27 mar 2024 | 117,87 | 117,87 | 116,67 | 117,46 | 117,46 | 779.600 |
26 mar 2024 | 117,85 | 118,05 | 117,00 | 117,07 | 117,07 | 480.700 |
25 mar 2024 | 117,47 | 117,92 | 117,12 | 117,54 | 117,54 | 392.800 |
22 mar 2024 | 117,58 | 118,27 | 117,52 | 117,92 | 117,92 | 280.300 |
21 mar 2024 | 118,45 | 118,45 | 117,70 | 117,75 | 117,75 | 350.400 |
21 mar 2024 | 0.167 Dividendo |
20 mar 2024 | 116,68 | 117,76 | 116,24 | 117,71 | 117,54 | 382.200 |
19 mar 2024 | 115,28 | 116,48 | 114,81 | 116,43 | 116,26 | 349.300 |
18 mar 2024 | 116,14 | 116,67 | 115,66 | 115,76 | 115,60 | 1.094.100 |
15 mar 2024 | 115,04 | 115,29 | 114,36 | 114,72 | 114,56 | 422.400 |
14 mar 2024 | 116,29 | 116,52 | 115,28 | 116,00 | 115,84 | 1.109.700 |
13 mar 2024 | 116,17 | 116,23 | 115,54 | 115,88 | 115,72 | 271.700 |
12 mar 2024 | 115,10 | 116,44 | 114,34 | 116,37 | 116,20 | 408.700 |
11 mar 2024 | 114,38 | 114,65 | 113,78 | 114,25 | 114,09 | 506.300 |
08 mar 2024 | 116,51 | 117,37 | 114,66 | 114,87 | 114,71 | 453.600 |
07 mar 2024 | 115,25 | 116,44 | 114,92 | 116,18 | 116,02 | 414.600 |
06 mar 2024 | 114,97 | 115,12 | 114,01 | 114,47 | 114,31 | 352.000 |
05 mar 2024 | 114,84 | 114,93 | 113,31 | 113,94 | 113,78 | 380.000 |
04 mar 2024 | 115,91 | 116,36 | 115,71 | 115,72 | 115,56 | 934.500 |
01 mar 2024 | 114,83 | 116,21 | 114,83 | 116,11 | 115,95 | 372.600 |
29 feb 2024 | 114,23 | 114,96 | 113,75 | 114,60 | 114,44 | 292.100 |
28 feb 2024 | 113,59 | 114,01 | 113,45 | 113,78 | 113,62 | 303.900 |
27 feb 2024 | 114,04 | 114,21 | 113,53 | 114,15 | 113,99 | 355.500 |
26 feb 2024 | 114,32 | 114,64 | 113,97 | 113,97 | 113,81 | 412.500 |
23 feb 2024 | 115,03 | 115,21 | 113,93 | 114,21 | 114,05 | 413.600 |
22 feb 2024 | 113,27 | 114,57 | 113,15 | 114,50 | 114,34 | 503.400 |
21 feb 2024 | 110,36 | 110,86 | 109,93 | 110,86 | 110,70 | 316.200 |
20 feb 2024 | 111,42 | 111,78 | 110,19 | 111,04 | 110,88 | 496.400 |
16 feb 2024 | 113,02 | 113,10 | 112,06 | 112,17 | 112,01 | 568.900 |
15 feb 2024 | 112,82 | 113,00 | 112,12 | 113,00 | 112,84 | 2.987.600 |
14 feb 2024 | 112,09 | 112,79 | 111,53 | 112,72 | 112,56 | 407.100 |
13 feb 2024 | 110,77 | 111,97 | 110,58 | 111,34 | 111,18 | 405.400 |
12 feb 2024 | 113,48 | 113,90 | 112,71 | 112,93 | 112,77 | 307.600 |
09 feb 2024 | 112,69 | 113,63 | 112,62 | 113,55 | 113,39 | 369.200 |
08 feb 2024 | 112,18 | 112,49 | 112,13 | 112,45 | 112,29 | 287.900 |
07 feb 2024 | 111,25 | 112,25 | 111,18 | 112,18 | 112,02 | 516.600 |
06 feb 2024 | 111,10 | 111,16 | 110,03 | 110,73 | 110,57 | 615.400 |
05 feb 2024 | 110,83 | 111,06 | 109,96 | 110,74 | 110,58 | 374.900 |
02 feb 2024 | 109,00 | 111,02 | 108,84 | 110,73 | 110,57 | 396.500 |
01 feb 2024 | 107,50 | 108,55 | 107,47 | 108,54 | 108,39 | 392.000 |
31 gen 2024 | 108,03 | 108,42 | 106,80 | 106,80 | 106,65 | 442.100 |
30 gen 2024 | 109,52 | 109,69 | 108,98 | 109,15 | 109,00 | 410.900 |
29 gen 2024 | 108,57 | 109,61 | 108,50 | 109,58 | 109,42 | 572.600 |
26 gen 2024 | 108,45 | 108,99 | 108,27 | 108,42 | 108,27 | 454.600 |
25 gen 2024 | 108,75 | 109,16 | 108,12 | 108,67 | 108,52 | 353.300 |
24 gen 2024 | 108,62 | 109,39 | 108,31 | 108,39 | 108,24 | 319.000 |
23 gen 2024 | 107,68 | 107,90 | 107,30 | 107,85 | 107,70 | 370.100 |
22 gen 2024 | 107,79 | 108,11 | 107,33 | 107,53 | 107,38 | 575.700 |
19 gen 2024 | 106,01 | 107,30 | 105,82 | 107,30 | 107,15 | 437.500 |
18 gen 2024 | 105,01 | 105,68 | 104,61 | 105,60 | 105,45 | 521.900 |
17 gen 2024 | 104,02 | 104,23 | 103,25 | 104,23 | 104,08 | 651.800 |
16 gen 2024 | 104,41 | 105,08 | 104,19 | 104,66 | 104,51 | 579.000 |
12 gen 2024 | 104,80 | 105,09 | 104,40 | 104,76 | 104,61 | 473.600 |
11 gen 2024 | 104,71 | 105,13 | 103,45 | 104,55 | 104,40 | 1.150.300 |
10 gen 2024 | 103,41 | 104,57 | 103,41 | 104,38 | 104,23 | 456.100 |
09 gen 2024 | 102,46 | 103,60 | 102,40 | 103,37 | 103,22 | 340.000 |
08 gen 2024 | 101,37 | 103,19 | 101,37 | 103,14 | 102,99 | 702.900 |
05 gen 2024 | 101,00 | 101,73 | 100,72 | 101,09 | 100,95 | 431.800 |
04 gen 2024 | 101,18 | 101,92 | 100,95 | 100,95 | 100,81 | 435.700 |
03 gen 2024 | 101,86 | 102,10 | 101,39 | 101,53 | 101,39 | 511.400 |
02 gen 2024 | 103,03 | 103,25 | 101,84 | 102,46 | 102,31 | 791.300 |
29 dic 2023 | 104,57 | 104,60 | 103,62 | 104,10 | 103,95 | 455.500 |
28 dic 2023 | 104,69 | 104,81 | 104,38 | 104,50 | 104,35 | 378.000 |
27 dic 2023 | 104,43 | 104,58 | 104,17 | 104,47 | 104,32 | 578.800 |
26 dic 2023 | 104,09 | 104,52 | 104,09 | 104,34 | 104,19 | 327.000 |
22 dic 2023 | 104,24 | 104,34 | 103,54 | 103,95 | 103,80 | 591.300 |
21 dic 2023 | 103,58 | 103,98 | 103,08 | 103,90 | 103,75 | 541.400 |
20 dic 2023 | 104,00 | 104,67 | 102,77 | 102,77 | 102,62 | 554.600 |
20 dic 2023 | 0.327 Dividendo |
19 dic 2023 | 103,98 | 104,52 | 103,98 | 104,51 | 104,04 | 416.700 |
18 dic 2023 | 103,27 | 104,21 | 103,27 | 103,96 | 103,49 | 602.400 |
15 dic 2023 | 103,01 | 103,41 | 102,91 | 103,12 | 102,65 | 582.300 |
14 dic 2023 | 103,57 | 103,72 | 102,51 | 103,21 | 102,74 | 531.100 |
*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...