Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 145,60 | 145,60 | 59.316 |
01 mag 2024 | 134,40 | 148,12 | 133,00 | 141,40 | 141,40 | 1.789.777 |
30 apr 2024 | 129,40 | 131,00 | 128,29 | 129,60 | 129,60 | 845.202 |
29 apr 2024 | 126,20 | 130,40 | 126,20 | 130,40 | 130,40 | 353.263 |
26 apr 2024 | 131,00 | 133,60 | 127,38 | 128,00 | 128,00 | 638.436 |
25 apr 2024 | 130,60 | 132,02 | 129,56 | 131,20 | 131,20 | 301.153 |
24 apr 2024 | 130,00 | 133,40 | 130,00 | 130,60 | 130,60 | 474.726 |
23 apr 2024 | 131,00 | 132,20 | 130,00 | 131,00 | 131,00 | 988.568 |
22 apr 2024 | 125,40 | 132,60 | 124,20 | 131,00 | 131,00 | 637.139 |
19 apr 2024 | 126,40 | 129,00 | 125,40 | 125,80 | 125,80 | 616.563 |
18 apr 2024 | 121,00 | 129,20 | 121,00 | 127,60 | 127,60 | 699.249 |
17 apr 2024 | 122,00 | 126,20 | 122,00 | 124,00 | 124,00 | 339.147 |
16 apr 2024 | 122,00 | 124,20 | 117,20 | 123,00 | 123,00 | 605.607 |
15 apr 2024 | 122,60 | 123,40 | 121,60 | 122,00 | 122,00 | 3.574.800 |
12 apr 2024 | 125,20 | 126,80 | 122,60 | 122,80 | 122,80 | 443.625 |
11 apr 2024 | 127,00 | 128,48 | 124,72 | 126,80 | 126,80 | 301.164 |
11 apr 2024 | 1.9 Dividendo |
10 apr 2024 | 131,80 | 132,00 | 127,40 | 128,60 | 126,70 | 634.276 |
09 apr 2024 | 130,60 | 131,40 | 128,71 | 129,80 | 127,88 | 395.529 |
08 apr 2024 | 131,60 | 131,60 | 128,80 | 130,80 | 128,87 | 274.221 |
05 apr 2024 | 130,20 | 130,68 | 126,20 | 130,00 | 128,08 | 458.146 |
04 apr 2024 | 130,00 | 132,80 | 129,80 | 131,60 | 129,66 | 345.078 |
03 apr 2024 | 128,80 | 133,00 | 128,00 | 133,00 | 131,03 | 540.920 |
02 apr 2024 | 134,80 | 135,60 | 128,00 | 128,60 | 126,70 | 756.870 |
28 mar 2024 | 132,60 | 132,60 | 129,40 | 131,40 | 129,46 | 292.748 |
27 mar 2024 | 132,40 | 133,00 | 128,80 | 130,80 | 128,87 | 632.400 |
26 mar 2024 | 130,80 | 130,80 | 127,80 | 129,00 | 127,09 | 568.520 |
25 mar 2024 | 130,00 | 131,20 | 127,60 | 130,00 | 128,08 | 332.920 |
22 mar 2024 | 131,40 | 132,20 | 127,40 | 130,40 | 128,47 | 437.597 |
21 mar 2024 | 127,80 | 132,00 | 126,20 | 131,40 | 129,46 | 308.226 |
20 mar 2024 | 127,00 | 128,00 | 125,60 | 128,00 | 126,11 | 458.191 |
19 mar 2024 | 126,60 | 129,80 | 125,20 | 126,80 | 124,93 | 340.049 |
18 mar 2024 | 129,00 | 131,50 | 126,35 | 128,00 | 126,11 | 411.096 |
15 mar 2024 | 135,60 | 135,60 | 129,00 | 129,00 | 127,09 | 301.852 |
14 mar 2024 | 136,60 | 136,60 | 130,60 | 132,40 | 130,44 | 421.772 |
13 mar 2024 | 133,40 | 136,80 | 132,80 | 133,40 | 131,43 | 637.842 |
12 mar 2024 | 141,20 | 141,40 | 135,00 | 136,00 | 133,99 | 617.546 |
11 mar 2024 | 136,00 | 141,60 | 136,00 | 139,80 | 137,73 | 319.618 |
08 mar 2024 | 142,60 | 142,60 | 136,60 | 137,40 | 135,37 | 308.714 |
07 mar 2024 | 142,60 | 143,80 | 140,00 | 142,00 | 139,90 | 556.281 |
06 mar 2024 | 137,00 | 143,60 | 135,00 | 142,40 | 140,30 | 579.029 |
05 mar 2024 | 138,40 | 143,00 | 131,96 | 136,80 | 134,78 | 1.958.570 |
04 mar 2024 | 142,20 | 145,02 | 141,80 | 141,80 | 139,70 | 405.030 |
01 mar 2024 | 140,20 | 144,20 | 140,00 | 142,40 | 140,30 | 1.801.854 |
29 feb 2024 | 144,20 | 145,20 | 142,60 | 142,80 | 140,69 | 423.999 |
28 feb 2024 | 140,40 | 144,80 | 140,40 | 144,60 | 142,46 | 468.747 |
27 feb 2024 | 142,20 | 143,80 | 140,78 | 143,00 | 140,89 | 351.585 |
26 feb 2024 | 142,40 | 143,80 | 141,00 | 142,80 | 140,69 | 237.868 |
23 feb 2024 | 141,80 | 143,80 | 140,60 | 142,80 | 140,69 | 435.461 |
22 feb 2024 | 143,20 | 144,70 | 141,00 | 142,40 | 140,30 | 329.440 |
21 feb 2024 | 140,20 | 145,80 | 140,20 | 142,40 | 140,30 | 313.913 |
20 feb 2024 | 142,00 | 144,20 | 141,00 | 142,00 | 139,90 | 279.836 |
19 feb 2024 | 141,80 | 145,60 | 140,00 | 144,80 | 142,66 | 158.559 |
16 feb 2024 | 142,80 | 144,20 | 140,40 | 142,60 | 140,49 | 222.934 |
15 feb 2024 | 142,00 | 142,80 | 138,80 | 142,80 | 140,69 | 378.508 |
14 feb 2024 | 138,20 | 142,56 | 138,20 | 138,80 | 136,75 | 304.590 |
13 feb 2024 | 141,00 | 142,53 | 138,00 | 140,20 | 138,13 | 216.294 |
12 feb 2024 | 143,00 | 143,60 | 140,00 | 142,60 | 140,49 | 201.821 |
09 feb 2024 | 139,20 | 141,80 | 138,00 | 140,40 | 138,33 | 186.020 |
08 feb 2024 | 142,80 | 142,80 | 138,40 | 139,80 | 137,73 | 396.311 |
07 feb 2024 | 142,80 | 143,60 | 140,00 | 140,00 | 137,93 | 455.665 |
06 feb 2024 | 143,20 | 144,40 | 138,80 | 142,80 | 140,69 | 1.243.819 |
05 feb 2024 | 145,00 | 146,00 | 141,60 | 141,80 | 139,70 | 1.490.129 |
02 feb 2024 | 145,60 | 146,80 | 144,20 | 146,20 | 144,04 | 202.750 |
01 feb 2024 | 146,00 | 147,40 | 144,00 | 145,60 | 143,45 | 177.614 |
31 gen 2024 | 144,80 | 146,20 | 142,72 | 146,20 | 144,04 | 448.529 |
30 gen 2024 | 143,60 | 146,20 | 142,00 | 145,40 | 143,25 | 257.402 |
29 gen 2024 | 142,00 | 143,80 | 140,40 | 143,80 | 141,68 | 1.369.521 |
26 gen 2024 | 144,20 | 144,20 | 140,20 | 142,00 | 139,90 | 2.862.452 |
25 gen 2024 | 139,00 | 141,00 | 138,20 | 141,00 | 138,92 | 364.438 |
24 gen 2024 | 140,40 | 140,60 | 138,60 | 139,20 | 137,14 | 510.185 |
23 gen 2024 | 142,80 | 144,00 | 140,60 | 140,80 | 138,72 | 775.304 |
22 gen 2024 | 141,80 | 143,80 | 141,20 | 143,80 | 141,68 | 734.452 |
19 gen 2024 | 136,00 | 142,30 | 136,00 | 141,00 | 138,92 | 2.777.735 |
18 gen 2024 | 137,20 | 141,60 | 137,00 | 141,40 | 139,31 | 3.190.321 |
17 gen 2024 | 136,60 | 139,00 | 135,00 | 137,00 | 134,98 | 192.723 |
16 gen 2024 | 140,40 | 140,40 | 137,40 | 140,00 | 137,93 | 201.276 |
15 gen 2024 | 140,00 | 144,10 | 138,09 | 138,80 | 136,75 | 1.340.845 |
12 gen 2024 | 141,40 | 141,80 | 139,50 | 140,60 | 138,52 | 954.823 |
11 gen 2024 | 137,00 | 142,20 | 137,00 | 138,20 | 136,16 | 827.467 |
10 gen 2024 | 140,80 | 142,00 | 138,39 | 140,40 | 138,33 | 420.141 |
09 gen 2024 | 141,00 | 141,80 | 140,20 | 140,60 | 138,52 | 540.758 |
08 gen 2024 | 138,40 | 142,00 | 138,40 | 141,40 | 139,31 | 354.872 |
05 gen 2024 | 140,40 | 141,40 | 138,40 | 140,80 | 138,72 | 323.079 |
04 gen 2024 | 137,00 | 141,40 | 137,00 | 141,40 | 139,31 | 1.310.170 |
03 gen 2024 | 139,00 | 140,60 | 138,40 | 139,40 | 137,34 | 310.926 |
02 gen 2024 | 144,20 | 144,20 | 139,80 | 140,20 | 138,13 | 198.903 |
29 dic 2023 | 138,60 | 142,95 | 138,60 | 141,60 | 139,51 | 211.826 |
28 dic 2023 | 138,20 | 145,00 | 138,20 | 141,20 | 139,11 | 281.687 |
27 dic 2023 | 145,40 | 146,80 | 140,90 | 141,40 | 139,31 | 1.287.448 |
22 dic 2023 | 141,80 | 145,60 | 141,80 | 145,40 | 143,25 | 1.373.845 |
21 dic 2023 | 140,60 | 144,74 | 140,30 | 144,40 | 142,27 | 461.786 |
20 dic 2023 | 141,00 | 141,80 | 139,18 | 141,80 | 139,70 | 277.552 |
19 dic 2023 | 136,40 | 141,30 | 136,40 | 140,20 | 138,13 | 802.564 |
18 dic 2023 | 137,80 | 139,20 | 137,20 | 139,00 | 136,95 | 488.184 |
15 dic 2023 | 137,40 | 138,88 | 136,20 | 138,20 | 136,16 | 393.504 |
14 dic 2023 | 138,00 | 141,80 | 135,69 | 137,40 | 135,37 | 409.748 |
13 dic 2023 | 133,00 | 138,00 | 131,24 | 136,60 | 134,58 | 866.609 |
12 dic 2023 | 133,60 | 133,60 | 131,00 | 133,20 | 131,23 | 429.693 |
11 dic 2023 | 128,20 | 132,80 | 128,00 | 132,80 | 130,84 | 619.800 |
*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...