Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 119,44 | 120,00 | 114,46 | 115,08 | 115,08 | 637.967 |
02 mag 2024 | 117,93 | 119,88 | 114,76 | 118,68 | 118,68 | 1.192.800 |
01 mag 2024 | 115,93 | 120,09 | 115,28 | 117,50 | 117,50 | 876.300 |
30 apr 2024 | 115,02 | 117,47 | 115,02 | 115,85 | 115,85 | 557.300 |
29 apr 2024 | 115,37 | 116,32 | 115,13 | 115,39 | 115,39 | 203.500 |
26 apr 2024 | 113,50 | 114,61 | 113,44 | 114,37 | 114,37 | 188.600 |
25 apr 2024 | 113,20 | 113,63 | 111,64 | 112,81 | 112,81 | 331.700 |
24 apr 2024 | 114,09 | 115,19 | 113,51 | 114,06 | 114,06 | 222.800 |
23 apr 2024 | 113,72 | 115,89 | 113,72 | 114,64 | 114,64 | 235.100 |
22 apr 2024 | 111,87 | 114,40 | 110,95 | 113,71 | 113,71 | 394.100 |
19 apr 2024 | 110,72 | 111,69 | 110,10 | 111,44 | 111,44 | 290.900 |
18 apr 2024 | 110,81 | 111,55 | 110,00 | 110,72 | 110,72 | 243.800 |
17 apr 2024 | 111,99 | 112,35 | 110,54 | 110,64 | 110,64 | 295.500 |
16 apr 2024 | 110,64 | 112,27 | 108,80 | 111,28 | 111,28 | 349.100 |
15 apr 2024 | 113,01 | 113,52 | 109,75 | 111,20 | 111,20 | 315.100 |
12 apr 2024 | 112,59 | 112,89 | 110,94 | 111,67 | 111,67 | 268.700 |
11 apr 2024 | 113,04 | 114,80 | 112,22 | 113,45 | 113,45 | 315.400 |
10 apr 2024 | 114,18 | 114,37 | 111,01 | 112,28 | 112,28 | 425.800 |
09 apr 2024 | 115,73 | 116,32 | 114,53 | 116,05 | 116,05 | 340.700 |
08 apr 2024 | 115,92 | 115,92 | 114,65 | 115,29 | 115,29 | 248.700 |
05 apr 2024 | 114,59 | 115,71 | 114,07 | 115,03 | 115,03 | 267.200 |
04 apr 2024 | 116,78 | 117,00 | 114,24 | 114,59 | 114,59 | 291.900 |
03 apr 2024 | 114,58 | 115,76 | 114,58 | 115,59 | 115,59 | 247.600 |
02 apr 2024 | 115,14 | 115,59 | 113,98 | 115,26 | 115,26 | 333.200 |
01 apr 2024 | 119,21 | 119,21 | 115,93 | 116,09 | 116,09 | 386.500 |
28 mar 2024 | 118,59 | 120,02 | 118,34 | 119,41 | 119,41 | 339.500 |
27 mar 2024 | 117,48 | 119,31 | 117,02 | 118,73 | 118,73 | 457.500 |
26 mar 2024 | 117,20 | 117,84 | 116,02 | 116,21 | 116,21 | 399.400 |
25 mar 2024 | 116,57 | 117,52 | 116,29 | 117,03 | 117,03 | 215.800 |
22 mar 2024 | 118,16 | 118,34 | 116,03 | 116,57 | 116,57 | 354.200 |
21 mar 2024 | 116,76 | 118,61 | 116,02 | 118,07 | 118,07 | 443.200 |
20 mar 2024 | 115,70 | 116,66 | 115,14 | 116,24 | 116,24 | 342.900 |
19 mar 2024 | 115,63 | 116,78 | 115,46 | 116,07 | 116,07 | 400.900 |
18 mar 2024 | 115,60 | 117,10 | 115,60 | 116,18 | 116,18 | 297.800 |
15 mar 2024 | 115,95 | 117,79 | 115,95 | 116,09 | 116,09 | 808.000 |
14 mar 2024 | 116,13 | 116,62 | 114,28 | 116,45 | 116,45 | 517.500 |
14 mar 2024 | 1.3 Dividendo |
13 mar 2024 | 117,37 | 118,74 | 117,08 | 117,43 | 116,13 | 368.300 |
12 mar 2024 | 116,77 | 117,50 | 116,15 | 117,29 | 115,99 | 363.800 |
11 mar 2024 | 117,57 | 118,25 | 116,60 | 116,77 | 115,48 | 331.500 |
08 mar 2024 | 121,31 | 121,99 | 117,82 | 118,16 | 116,85 | 455.300 |
07 mar 2024 | 117,88 | 120,94 | 117,71 | 120,58 | 119,25 | 861.400 |
06 mar 2024 | 117,94 | 119,57 | 117,45 | 117,55 | 116,25 | 921.200 |
05 mar 2024 | 115,03 | 117,44 | 114,43 | 117,13 | 115,83 | 742.100 |
04 mar 2024 | 111,56 | 116,26 | 111,49 | 116,02 | 114,74 | 782.800 |
01 mar 2024 | 110,25 | 111,94 | 109,67 | 111,37 | 110,14 | 449.700 |
29 feb 2024 | 109,12 | 111,14 | 108,30 | 110,55 | 109,33 | 545.700 |
28 feb 2024 | 108,35 | 110,53 | 108,23 | 108,59 | 107,39 | 430.600 |
27 feb 2024 | 110,38 | 110,48 | 108,44 | 109,43 | 108,22 | 272.300 |
26 feb 2024 | 109,07 | 110,07 | 107,22 | 109,53 | 108,32 | 560.400 |
23 feb 2024 | 115,95 | 117,62 | 108,86 | 110,08 | 108,86 | 963.900 |
22 feb 2024 | 108,25 | 113,63 | 108,21 | 112,83 | 111,58 | 1.005.600 |
21 feb 2024 | 107,61 | 108,00 | 106,61 | 107,71 | 106,52 | 508.800 |
20 feb 2024 | 106,66 | 108,05 | 106,43 | 107,83 | 106,64 | 499.400 |
16 feb 2024 | 106,43 | 107,40 | 105,45 | 107,25 | 106,06 | 421.300 |
15 feb 2024 | 106,66 | 108,14 | 106,39 | 107,97 | 106,77 | 355.000 |
14 feb 2024 | 105,62 | 106,13 | 104,11 | 106,04 | 104,87 | 328.200 |
13 feb 2024 | 104,26 | 104,96 | 102,10 | 104,55 | 103,39 | 512.400 |
12 feb 2024 | 106,07 | 107,82 | 106,07 | 107,20 | 106,01 | 435.300 |
09 feb 2024 | 105,92 | 106,28 | 104,70 | 105,92 | 104,75 | 268.500 |
08 feb 2024 | 104,36 | 106,39 | 104,36 | 105,67 | 104,50 | 348.100 |
07 feb 2024 | 104,52 | 105,59 | 102,98 | 104,53 | 103,37 | 345.400 |
06 feb 2024 | 102,51 | 105,07 | 102,51 | 104,28 | 103,13 | 379.300 |
05 feb 2024 | 104,54 | 104,54 | 102,38 | 102,48 | 101,35 | 331.800 |
02 feb 2024 | 105,51 | 106,30 | 103,58 | 105,67 | 104,50 | 238.000 |
01 feb 2024 | 104,86 | 106,58 | 104,01 | 106,39 | 105,21 | 310.900 |
31 gen 2024 | 106,72 | 107,75 | 104,26 | 104,68 | 103,52 | 322.600 |
30 gen 2024 | 107,09 | 107,59 | 106,31 | 106,82 | 105,64 | 206.500 |
29 gen 2024 | 106,29 | 107,78 | 105,67 | 107,66 | 106,47 | 236.500 |
26 gen 2024 | 106,20 | 106,94 | 105,74 | 106,37 | 105,19 | 202.200 |
25 gen 2024 | 106,45 | 107,65 | 105,48 | 105,73 | 104,56 | 336.800 |
24 gen 2024 | 107,80 | 107,84 | 104,81 | 105,20 | 104,04 | 173.200 |
23 gen 2024 | 107,42 | 107,89 | 105,67 | 106,69 | 105,51 | 177.800 |
22 gen 2024 | 106,48 | 107,68 | 106,02 | 106,79 | 105,61 | 316.300 |
19 gen 2024 | 103,86 | 105,85 | 102,72 | 105,76 | 104,59 | 373.000 |
18 gen 2024 | 104,50 | 104,50 | 102,61 | 103,55 | 102,40 | 370.700 |
17 gen 2024 | 103,97 | 104,96 | 102,68 | 103,90 | 102,75 | 952.400 |
16 gen 2024 | 105,45 | 106,31 | 105,00 | 105,70 | 104,53 | 396.100 |
12 gen 2024 | 105,79 | 106,56 | 104,72 | 106,42 | 105,24 | 252.500 |
11 gen 2024 | 104,93 | 105,29 | 103,96 | 104,94 | 103,78 | 361.700 |
10 gen 2024 | 103,98 | 105,19 | 103,74 | 105,15 | 103,99 | 296.800 |
09 gen 2024 | 103,22 | 104,11 | 102,82 | 103,46 | 102,31 | 245.900 |
08 gen 2024 | 102,18 | 104,16 | 102,18 | 104,06 | 102,91 | 587.300 |
05 gen 2024 | 100,72 | 103,57 | 100,52 | 102,42 | 101,29 | 381.600 |
04 gen 2024 | 101,01 | 102,94 | 100,15 | 101,56 | 100,44 | 487.200 |
03 gen 2024 | 105,16 | 105,39 | 100,75 | 101,03 | 99,91 | 631.300 |
02 gen 2024 | 105,27 | 108,35 | 105,00 | 106,55 | 105,37 | 381.900 |
29 dic 2023 | 107,21 | 107,65 | 105,84 | 106,28 | 105,10 | 271.500 |
28 dic 2023 | 106,33 | 107,76 | 106,33 | 107,62 | 106,43 | 189.000 |
27 dic 2023 | 107,04 | 108,06 | 106,80 | 107,08 | 105,89 | 218.900 |
26 dic 2023 | 106,19 | 107,30 | 105,77 | 106,76 | 105,58 | 291.900 |
22 dic 2023 | 106,77 | 107,66 | 105,75 | 106,32 | 105,14 | 242.400 |
21 dic 2023 | 106,94 | 107,52 | 105,76 | 106,42 | 105,24 | 335.800 |
20 dic 2023 | 107,73 | 108,85 | 106,14 | 106,17 | 104,99 | 346.400 |
19 dic 2023 | 107,94 | 108,69 | 107,75 | 108,03 | 106,83 | 665.200 |
18 dic 2023 | 108,09 | 108,09 | 106,89 | 107,08 | 105,89 | 290.100 |
15 dic 2023 | 109,53 | 110,51 | 106,70 | 107,43 | 106,24 | 1.708.800 |
15 dic 2023 | 1.25 Dividendo |
14 dic 2023 | 108,77 | 112,34 | 108,77 | 111,14 | 108,67 | 1.237.000 |
13 dic 2023 | 104,57 | 108,68 | 103,65 | 107,62 | 105,23 | 750.200 |
*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...