Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 103,20 | 105,00 | 103,20 | 104,20 | 104,20 | 1.651.999 |
25 apr 2024 | 103,80 | 104,60 | 102,91 | 103,40 | 103,40 | 1.274.214 |
24 apr 2024 | 104,00 | 104,81 | 102,40 | 103,80 | 103,80 | 1.768.240 |
23 apr 2024 | 101,00 | 103,80 | 101,00 | 103,80 | 103,80 | 1.596.475 |
22 apr 2024 | 101,40 | 102,40 | 100,00 | 102,40 | 102,40 | 1.526.287 |
19 apr 2024 | 99,80 | 101,40 | 99,80 | 101,20 | 101,20 | 1.384.927 |
18 apr 2024 | 100,40 | 102,20 | 99,90 | 101,40 | 101,40 | 2.269.308 |
17 apr 2024 | 101,20 | 101,80 | 100,60 | 100,60 | 100,60 | 2.481.553 |
16 apr 2024 | 102,00 | 103,40 | 101,40 | 101,40 | 101,40 | 1.686.241 |
15 apr 2024 | 104,00 | 105,00 | 103,40 | 103,40 | 103,40 | 2.026.280 |
12 apr 2024 | 105,60 | 105,80 | 103,80 | 104,00 | 104,00 | 2.516.775 |
11 apr 2024 | 104,80 | 105,40 | 104,20 | 104,80 | 104,80 | 1.467.868 |
10 apr 2024 | 105,00 | 105,80 | 104,20 | 105,00 | 105,00 | 2.886.643 |
09 apr 2024 | 104,40 | 105,80 | 104,20 | 104,60 | 104,60 | 2.082.017 |
08 apr 2024 | 105,00 | 105,53 | 104,38 | 105,00 | 105,00 | 1.423.491 |
05 apr 2024 | 103,20 | 105,00 | 103,20 | 104,80 | 104,80 | 3.427.472 |
04 apr 2024 | 105,00 | 105,20 | 104,40 | 105,20 | 105,20 | 1.739.113 |
03 apr 2024 | 104,40 | 105,10 | 103,75 | 104,80 | 104,80 | 3.095.257 |
02 apr 2024 | 104,80 | 106,00 | 104,60 | 104,80 | 104,80 | 2.432.609 |
28 mar 2024 | 103,80 | 104,60 | 103,40 | 104,20 | 104,20 | 1.626.854 |
27 mar 2024 | 103,80 | 104,40 | 103,30 | 103,40 | 103,40 | 2.192.823 |
26 mar 2024 | 103,80 | 104,40 | 102,20 | 104,40 | 104,40 | 1.530.762 |
25 mar 2024 | 103,80 | 104,60 | 102,00 | 104,20 | 104,20 | 2.118.248 |
22 mar 2024 | 104,60 | 105,40 | 104,20 | 104,80 | 104,80 | 1.933.767 |
21 mar 2024 | 104,20 | 105,00 | 103,20 | 105,00 | 105,00 | 2.096.839 |
20 mar 2024 | 102,40 | 103,40 | 102,00 | 103,20 | 103,20 | 1.123.909 |
19 mar 2024 | 102,80 | 103,20 | 102,00 | 102,40 | 102,40 | 1.995.507 |
18 mar 2024 | 104,20 | 104,20 | 103,20 | 103,60 | 103,60 | 1.622.956 |
15 mar 2024 | 103,20 | 104,20 | 103,00 | 104,00 | 104,00 | 2.512.069 |
14 mar 2024 | 104,20 | 105,00 | 103,80 | 104,40 | 104,40 | 2.508.108 |
14 mar 2024 | 0.006 Dividendo |
13 mar 2024 | 105,00 | 105,40 | 104,40 | 104,80 | 104,79 | 4.437.808 |
12 mar 2024 | 105,00 | 106,40 | 104,68 | 105,00 | 104,99 | 2.078.049 |
11 mar 2024 | 103,40 | 104,20 | 102,40 | 104,20 | 104,19 | 2.702.597 |
08 mar 2024 | 103,40 | 103,80 | 102,40 | 103,40 | 103,39 | 1.683.342 |
07 mar 2024 | 105,00 | 105,00 | 102,60 | 103,40 | 103,39 | 1.827.895 |
06 mar 2024 | 102,40 | 104,00 | 102,00 | 103,40 | 103,39 | 1.543.338 |
05 mar 2024 | 103,40 | 104,02 | 101,80 | 101,80 | 101,79 | 2.199.472 |
04 mar 2024 | 103,60 | 105,20 | 103,48 | 103,60 | 103,59 | 2.453.118 |
01 mar 2024 | 103,00 | 104,40 | 102,76 | 104,40 | 104,39 | 2.071.367 |
29 feb 2024 | 103,80 | 103,80 | 102,40 | 102,60 | 102,59 | 3.680.592 |
28 feb 2024 | 106,00 | 106,00 | 102,40 | 102,40 | 102,39 | 2.372.860 |
27 feb 2024 | 106,00 | 106,00 | 104,00 | 104,00 | 103,99 | 2.418.039 |
26 feb 2024 | 106,80 | 106,80 | 103,80 | 104,40 | 104,39 | 1.805.062 |
23 feb 2024 | 103,80 | 104,94 | 103,80 | 104,40 | 104,39 | 2.223.661 |
22 feb 2024 | 104,40 | 105,60 | 104,18 | 104,60 | 104,59 | 3.727.871 |
21 feb 2024 | 104,80 | 105,00 | 103,99 | 104,00 | 103,99 | 1.959.529 |
20 feb 2024 | 104,60 | 105,20 | 103,80 | 104,20 | 104,19 | 1.511.345 |
19 feb 2024 | 106,80 | 106,80 | 104,00 | 105,00 | 104,99 | 2.767.868 |
16 feb 2024 | 106,20 | 106,40 | 105,29 | 105,40 | 105,39 | 2.859.128 |
15 feb 2024 | 106,20 | 106,40 | 104,60 | 105,20 | 105,19 | 2.556.559 |
14 feb 2024 | 104,40 | 106,40 | 104,40 | 105,40 | 105,39 | 2.031.586 |
13 feb 2024 | 106,80 | 106,80 | 103,99 | 104,40 | 104,39 | 1.538.667 |
12 feb 2024 | 106,20 | 106,80 | 104,40 | 106,60 | 106,59 | 1.135.182 |
09 feb 2024 | 105,40 | 105,60 | 104,40 | 105,40 | 105,39 | 1.849.519 |
08 feb 2024 | 104,80 | 105,40 | 104,06 | 104,80 | 104,79 | 3.807.006 |
07 feb 2024 | 105,00 | 105,40 | 104,00 | 104,20 | 104,19 | 1.035.896 |
06 feb 2024 | 102,80 | 105,20 | 102,60 | 104,20 | 104,19 | 4.584.010 |
05 feb 2024 | 101,80 | 103,80 | 101,80 | 103,00 | 102,99 | 4.805.282 |
02 feb 2024 | 102,20 | 102,74 | 101,87 | 102,00 | 101,99 | 2.641.435 |
01 feb 2024 | 101,60 | 102,80 | 101,40 | 101,60 | 101,59 | 3.633.588 |
31 gen 2024 | 100,40 | 102,80 | 100,40 | 102,40 | 102,39 | 1.300.153 |
30 gen 2024 | 103,00 | 103,40 | 101,05 | 102,60 | 102,59 | 1.296.560 |
29 gen 2024 | 102,80 | 103,00 | 101,40 | 102,60 | 102,59 | 998.480 |
26 gen 2024 | 101,40 | 102,80 | 100,90 | 102,60 | 102,59 | 2.075.821 |
25 gen 2024 | 102,20 | 103,40 | 102,00 | 102,80 | 102,79 | 2.025.536 |
24 gen 2024 | 102,00 | 103,40 | 102,00 | 102,40 | 102,39 | 1.651.112 |
23 gen 2024 | 101,40 | 101,80 | 100,37 | 101,80 | 101,79 | 3.664.894 |
22 gen 2024 | 101,00 | 102,40 | 100,60 | 101,00 | 100,99 | 1.261.210 |
19 gen 2024 | 99,00 | 102,00 | 99,00 | 101,40 | 101,39 | 1.513.190 |
18 gen 2024 | 100,40 | 101,20 | 99,00 | 100,60 | 100,59 | 1.089.280 |
17 gen 2024 | 100,00 | 101,00 | 99,20 | 99,50 | 99,49 | 3.086.329 |
16 gen 2024 | 102,20 | 103,78 | 102,00 | 102,00 | 101,99 | 1.409.943 |
15 gen 2024 | 102,40 | 103,80 | 101,20 | 102,60 | 102,59 | 1.774.836 |
12 gen 2024 | 102,00 | 103,11 | 101,31 | 102,60 | 102,59 | 1.547.614 |
11 gen 2024 | 102,40 | 103,80 | 101,47 | 101,60 | 101,59 | 1.044.039 |
10 gen 2024 | 102,00 | 103,00 | 101,34 | 102,00 | 101,99 | 3.367.428 |
09 gen 2024 | 103,60 | 103,60 | 102,00 | 102,60 | 102,59 | 1.714.698 |
08 gen 2024 | 103,20 | 103,80 | 101,80 | 102,60 | 102,59 | 1.301.246 |
05 gen 2024 | 103,20 | 104,60 | 103,00 | 103,00 | 102,99 | 1.213.903 |
04 gen 2024 | 104,60 | 106,00 | 103,40 | 103,80 | 103,79 | 769.363 |
03 gen 2024 | 104,40 | 107,00 | 104,00 | 104,60 | 104,59 | 1.643.803 |
02 gen 2024 | 105,00 | 106,40 | 105,00 | 105,00 | 104,99 | 1.807.466 |
29 dic 2023 | 105,40 | 106,20 | 104,68 | 106,20 | 106,19 | 578.105 |
28 dic 2023 | 104,40 | 106,20 | 104,40 | 105,80 | 105,79 | 814.658 |
27 dic 2023 | 105,20 | 105,80 | 103,89 | 104,40 | 104,39 | 1.012.583 |
22 dic 2023 | 103,40 | 104,81 | 103,12 | 103,80 | 103,79 | 898.674 |
21 dic 2023 | 105,60 | 105,80 | 104,20 | 105,00 | 104,99 | 1.325.498 |
20 dic 2023 | 105,40 | 105,60 | 104,18 | 105,20 | 105,19 | 2.458.962 |
19 dic 2023 | 104,60 | 105,04 | 103,33 | 105,00 | 104,99 | 1.471.341 |
18 dic 2023 | 105,00 | 105,00 | 103,50 | 104,20 | 104,19 | 1.939.826 |
15 dic 2023 | 104,00 | 105,00 | 103,80 | 105,00 | 104,99 | 1.506.500 |
14 dic 2023 | 103,00 | 103,64 | 102,00 | 103,20 | 103,19 | 2.609.653 |
13 dic 2023 | 102,00 | 102,60 | 101,40 | 101,80 | 101,79 | 3.268.362 |
12 dic 2023 | 102,80 | 103,20 | 102,00 | 102,40 | 102,39 | 1.204.086 |
11 dic 2023 | 101,60 | 102,60 | 101,60 | 102,60 | 102,59 | 1.850.134 |
08 dic 2023 | 102,00 | 102,20 | 101,40 | 101,80 | 101,79 | 1.150.304 |
07 dic 2023 | 101,60 | 101,80 | 100,80 | 101,60 | 101,59 | 2.724.921 |
06 dic 2023 | 101,20 | 102,40 | 100,80 | 100,80 | 100,79 | 2.003.291 |
05 dic 2023 | 101,00 | 102,00 | 100,80 | 101,20 | 101,19 | 2.562.403 |
*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...