Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 126,48 | 127,94 | 125,51 | 126,60 | 126,60 | 778.346 |
01 mag 2024 | 125,03 | 126,56 | 123,86 | 124,37 | 124,37 | 1.719.900 |
30 apr 2024 | 131,81 | 132,62 | 125,62 | 125,87 | 125,87 | 2.140.900 |
29 apr 2024 | 137,58 | 138,69 | 136,57 | 137,23 | 137,23 | 947.800 |
26 apr 2024 | 133,07 | 136,65 | 133,07 | 136,47 | 136,47 | 711.800 |
25 apr 2024 | 134,14 | 134,48 | 131,81 | 133,48 | 133,48 | 736.600 |
24 apr 2024 | 133,17 | 135,57 | 132,99 | 135,17 | 135,17 | 446.200 |
23 apr 2024 | 134,64 | 134,80 | 133,25 | 133,53 | 133,53 | 691.600 |
22 apr 2024 | 134,27 | 135,00 | 132,28 | 134,12 | 134,12 | 500.800 |
19 apr 2024 | 131,17 | 133,04 | 130,79 | 132,86 | 132,86 | 376.600 |
18 apr 2024 | 131,19 | 132,22 | 130,20 | 131,16 | 131,16 | 370.700 |
17 apr 2024 | 132,45 | 132,92 | 130,43 | 130,45 | 130,45 | 430.300 |
16 apr 2024 | 131,35 | 133,25 | 131,04 | 131,99 | 131,99 | 437.100 |
15 apr 2024 | 134,67 | 135,10 | 131,97 | 132,34 | 132,34 | 677.200 |
12 apr 2024 | 135,83 | 136,02 | 133,59 | 133,70 | 133,70 | 429.800 |
11 apr 2024 | 137,25 | 137,98 | 135,71 | 136,86 | 136,86 | 516.600 |
10 apr 2024 | 140,93 | 141,43 | 136,57 | 136,85 | 136,85 | 637.700 |
09 apr 2024 | 142,00 | 144,11 | 141,65 | 143,82 | 143,82 | 418.100 |
08 apr 2024 | 141,67 | 142,90 | 141,14 | 141,44 | 141,44 | 375.500 |
05 apr 2024 | 140,46 | 141,27 | 139,00 | 140,68 | 140,68 | 427.800 |
04 apr 2024 | 144,57 | 144,77 | 139,39 | 140,22 | 140,22 | 624.300 |
03 apr 2024 | 143,73 | 145,05 | 143,00 | 143,11 | 143,11 | 416.100 |
02 apr 2024 | 142,74 | 144,45 | 142,02 | 144,27 | 144,27 | 416.900 |
01 apr 2024 | 144,94 | 145,35 | 143,53 | 144,37 | 144,37 | 321.000 |
28 mar 2024 | 145,09 | 146,19 | 144,73 | 144,88 | 144,88 | 344.800 |
27 mar 2024 | 142,38 | 145,07 | 141,92 | 144,85 | 144,85 | 524.900 |
26 mar 2024 | 144,48 | 144,48 | 139,79 | 141,66 | 141,66 | 701.900 |
25 mar 2024 | 146,02 | 147,11 | 144,00 | 144,38 | 144,38 | 771.400 |
22 mar 2024 | 145,76 | 146,11 | 144,73 | 145,70 | 145,70 | 519.800 |
21 mar 2024 | 144,25 | 146,66 | 144,24 | 146,07 | 146,07 | 545.200 |
20 mar 2024 | 141,72 | 144,17 | 141,47 | 143,91 | 143,91 | 370.200 |
19 mar 2024 | 140,54 | 142,05 | 140,23 | 141,79 | 141,79 | 359.900 |
18 mar 2024 | 140,81 | 141,75 | 139,87 | 140,41 | 140,41 | 426.900 |
15 mar 2024 | 140,51 | 141,99 | 139,88 | 140,18 | 140,18 | 1.475.600 |
14 mar 2024 | 143,02 | 143,80 | 139,58 | 140,09 | 140,09 | 782.100 |
13 mar 2024 | 141,16 | 143,72 | 141,16 | 143,61 | 143,61 | 526.800 |
12 mar 2024 | 141,13 | 142,74 | 140,15 | 141,37 | 141,37 | 650.300 |
11 mar 2024 | 139,91 | 142,47 | 139,91 | 141,16 | 141,16 | 464.800 |
08 mar 2024 | 143,04 | 144,09 | 140,12 | 140,30 | 140,30 | 375.600 |
07 mar 2024 | 139,59 | 142,57 | 139,59 | 142,20 | 142,20 | 765.300 |
07 mar 2024 | 0.77 Dividendo |
06 mar 2024 | 139,90 | 140,11 | 138,99 | 139,88 | 139,11 | 476.600 |
05 mar 2024 | 138,02 | 141,31 | 138,02 | 139,26 | 138,49 | 462.600 |
04 mar 2024 | 136,78 | 139,13 | 136,03 | 138,28 | 137,52 | 450.100 |
01 mar 2024 | 137,36 | 137,62 | 135,51 | 136,42 | 135,67 | 376.200 |
29 feb 2024 | 137,44 | 138,42 | 136,20 | 137,35 | 136,59 | 592.900 |
28 feb 2024 | 134,71 | 136,70 | 134,42 | 136,62 | 135,87 | 430.900 |
27 feb 2024 | 135,68 | 136,72 | 134,63 | 135,78 | 135,03 | 458.600 |
26 feb 2024 | 135,06 | 136,46 | 133,92 | 134,32 | 133,58 | 444.600 |
23 feb 2024 | 135,55 | 136,51 | 134,62 | 135,20 | 134,46 | 369.800 |
22 feb 2024 | 135,22 | 137,64 | 135,09 | 135,37 | 134,62 | 327.800 |
21 feb 2024 | 135,04 | 135,91 | 134,28 | 135,19 | 134,45 | 295.400 |
20 feb 2024 | 136,30 | 136,42 | 134,88 | 136,11 | 135,36 | 419.500 |
16 feb 2024 | 136,96 | 137,66 | 135,57 | 136,30 | 135,55 | 434.100 |
15 feb 2024 | 136,43 | 138,66 | 135,01 | 137,73 | 136,97 | 553.600 |
14 feb 2024 | 134,67 | 135,75 | 133,63 | 134,89 | 134,15 | 537.800 |
13 feb 2024 | 133,90 | 135,19 | 131,69 | 132,98 | 132,25 | 463.800 |
12 feb 2024 | 134,60 | 138,04 | 134,26 | 137,46 | 136,70 | 541.300 |
09 feb 2024 | 132,86 | 135,49 | 132,34 | 134,75 | 134,01 | 620.900 |
08 feb 2024 | 132,10 | 133,61 | 130,00 | 133,31 | 132,58 | 509.500 |
07 feb 2024 | 136,63 | 136,63 | 131,47 | 132,35 | 131,62 | 670.200 |
06 feb 2024 | 128,00 | 136,62 | 128,00 | 135,19 | 134,45 | 1.338.600 |
05 feb 2024 | 134,26 | 135,34 | 133,23 | 134,36 | 133,62 | 655.100 |
02 feb 2024 | 135,30 | 135,73 | 133,38 | 135,63 | 134,88 | 531.600 |
01 feb 2024 | 134,12 | 136,70 | 133,47 | 136,43 | 135,68 | 577.300 |
31 gen 2024 | 134,71 | 136,32 | 132,43 | 132,90 | 132,17 | 516.000 |
30 gen 2024 | 135,40 | 136,23 | 134,63 | 134,66 | 133,92 | 420.800 |
29 gen 2024 | 132,82 | 135,02 | 132,56 | 135,00 | 134,26 | 472.800 |
26 gen 2024 | 133,91 | 135,50 | 133,27 | 133,67 | 132,93 | 525.200 |
25 gen 2024 | 131,14 | 132,95 | 130,12 | 132,33 | 131,60 | 598.500 |
24 gen 2024 | 131,33 | 132,12 | 129,52 | 130,39 | 129,67 | 384.600 |
23 gen 2024 | 132,74 | 132,98 | 130,13 | 130,91 | 130,19 | 761.800 |
22 gen 2024 | 130,86 | 133,39 | 128,94 | 130,76 | 130,04 | 1.555.500 |
19 gen 2024 | 130,50 | 131,32 | 129,73 | 130,21 | 129,49 | 697.400 |
18 gen 2024 | 132,62 | 132,89 | 129,42 | 130,82 | 130,10 | 386.600 |
17 gen 2024 | 131,57 | 131,95 | 130,45 | 131,47 | 130,75 | 457.000 |
16 gen 2024 | 130,00 | 133,65 | 130,00 | 133,60 | 132,86 | 429.200 |
12 gen 2024 | 135,19 | 135,19 | 130,88 | 131,35 | 130,63 | 396.800 |
11 gen 2024 | 134,36 | 134,99 | 133,24 | 134,18 | 133,44 | 291.500 |
10 gen 2024 | 135,22 | 135,26 | 133,08 | 134,76 | 134,02 | 254.700 |
09 gen 2024 | 136,09 | 137,70 | 134,51 | 135,15 | 134,41 | 300.000 |
08 gen 2024 | 135,26 | 137,76 | 135,26 | 137,26 | 136,50 | 277.700 |
05 gen 2024 | 134,14 | 137,35 | 134,03 | 135,90 | 135,15 | 665.200 |
04 gen 2024 | 132,16 | 135,08 | 130,66 | 134,15 | 133,41 | 494.400 |
03 gen 2024 | 139,33 | 139,33 | 133,29 | 133,57 | 132,83 | 604.500 |
02 gen 2024 | 140,97 | 143,94 | 140,24 | 141,79 | 141,01 | 443.300 |
29 dic 2023 | 142,10 | 142,24 | 140,78 | 141,21 | 140,43 | 256.400 |
28 dic 2023 | 141,00 | 142,49 | 141,00 | 141,77 | 140,99 | 253.400 |
27 dic 2023 | 142,09 | 142,32 | 140,85 | 141,73 | 140,95 | 325.800 |
26 dic 2023 | 142,54 | 142,57 | 141,22 | 141,59 | 140,81 | 293.500 |
22 dic 2023 | 140,77 | 142,37 | 140,77 | 141,35 | 140,57 | 284.900 |
21 dic 2023 | 138,86 | 140,85 | 138,84 | 140,77 | 140,00 | 414.000 |
20 dic 2023 | 139,91 | 141,81 | 137,25 | 137,32 | 136,56 | 395.600 |
19 dic 2023 | 139,37 | 140,97 | 138,91 | 140,46 | 139,69 | 378.400 |
18 dic 2023 | 137,91 | 139,85 | 137,25 | 138,70 | 137,94 | 636.100 |
15 dic 2023 | 138,31 | 139,36 | 136,46 | 137,37 | 136,61 | 1.062.500 |
14 dic 2023 | 133,22 | 139,04 | 133,22 | 138,49 | 137,73 | 923.800 |
13 dic 2023 | 132,21 | 132,57 | 127,92 | 132,37 | 131,64 | 832.700 |
12 dic 2023 | 133,49 | 134,21 | 132,10 | 132,88 | 132,15 | 364.200 |
11 dic 2023 | 132,63 | 134,85 | 132,63 | 134,07 | 133,33 | 473.800 |
*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...