Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 114,30 | 114,40 | 113,10 | 113,70 | 113,70 | 25.811 |
28 mag 2024 | 115,80 | 117,40 | 114,60 | 114,80 | 114,80 | 526.491 |
27 mag 2024 | 116,00 | 116,70 | 114,60 | 115,80 | 115,80 | 128.875 |
24 mag 2024 | 115,50 | 115,90 | 113,10 | 115,10 | 115,10 | 185.843 |
23 mag 2024 | 113,50 | 117,10 | 112,70 | 116,20 | 116,20 | 328.805 |
22 mag 2024 | 110,80 | 113,00 | 110,50 | 112,10 | 112,10 | 196.808 |
21 mag 2024 | 110,00 | 111,50 | 109,00 | 110,80 | 110,80 | 244.568 |
20 mag 2024 | 112,20 | 113,20 | 110,10 | 110,20 | 110,20 | 214.887 |
17 mag 2024 | 109,60 | 112,40 | 108,60 | 112,40 | 112,40 | 330.125 |
17 mag 2024 | 1.75 Dividendo |
16 mag 2024 | 109,50 | 111,10 | 109,10 | 110,60 | 108,85 | 264.762 |
15 mag 2024 | 108,60 | 110,20 | 107,80 | 109,50 | 107,77 | 150.943 |
14 mag 2024 | 105,50 | 109,20 | 105,20 | 108,60 | 106,88 | 237.852 |
13 mag 2024 | 105,40 | 106,20 | 104,60 | 105,50 | 103,83 | 227.329 |
10 mag 2024 | 104,40 | 106,80 | 104,40 | 105,20 | 103,54 | 329.156 |
08 mag 2024 | 103,80 | 105,00 | 103,00 | 103,60 | 101,96 | 132.257 |
07 mag 2024 | 103,70 | 104,70 | 102,90 | 103,80 | 102,16 | 143.294 |
06 mag 2024 | 103,40 | 105,20 | 102,80 | 103,20 | 101,57 | 171.053 |
03 mag 2024 | 101,50 | 104,00 | 101,20 | 102,80 | 101,17 | 177.695 |
02 mag 2024 | 101,90 | 102,00 | 100,00 | 100,50 | 98,91 | 237.410 |
30 apr 2024 | 102,90 | 103,10 | 100,40 | 101,90 | 100,29 | 143.456 |
29 apr 2024 | 101,50 | 102,90 | 100,10 | 102,90 | 101,27 | 270.741 |
26 apr 2024 | 98,15 | 103,20 | 97,90 | 101,60 | 99,99 | 647.211 |
25 apr 2024 | 95,00 | 101,50 | 93,50 | 95,40 | 93,89 | 1.976.312 |
24 apr 2024 | 110,80 | 111,00 | 107,90 | 107,90 | 106,19 | 217.874 |
23 apr 2024 | 109,70 | 110,60 | 109,20 | 110,50 | 108,75 | 218.885 |
22 apr 2024 | 108,70 | 109,90 | 107,90 | 108,90 | 107,18 | 157.489 |
19 apr 2024 | 107,90 | 109,00 | 107,20 | 108,30 | 106,59 | 168.046 |
18 apr 2024 | 108,70 | 110,00 | 107,50 | 109,80 | 108,06 | 227.046 |
17 apr 2024 | 108,40 | 111,00 | 108,40 | 108,70 | 106,98 | 250.477 |
16 apr 2024 | 108,00 | 109,40 | 107,20 | 108,40 | 106,68 | 226.029 |
15 apr 2024 | 110,30 | 112,30 | 109,30 | 110,00 | 108,26 | 273.927 |
12 apr 2024 | 112,20 | 114,40 | 109,30 | 109,50 | 107,77 | 626.594 |
11 apr 2024 | 115,00 | 115,50 | 109,60 | 110,60 | 108,85 | 1.433.645 |
10 apr 2024 | 122,20 | 123,20 | 120,80 | 121,30 | 119,38 | 156.043 |
09 apr 2024 | 123,20 | 123,20 | 120,60 | 121,70 | 119,77 | 188.002 |
08 apr 2024 | 122,20 | 123,40 | 121,30 | 123,40 | 121,45 | 152.930 |
05 apr 2024 | 122,00 | 123,50 | 121,20 | 122,20 | 120,27 | 145.967 |
04 apr 2024 | 125,00 | 125,20 | 122,90 | 123,60 | 121,64 | 198.325 |
03 apr 2024 | 123,20 | 125,40 | 123,10 | 125,00 | 123,02 | 155.335 |
02 apr 2024 | 128,10 | 128,20 | 123,00 | 123,20 | 121,25 | 256.968 |
28 mar 2024 | 126,50 | 129,64 | 126,50 | 128,08 | 126,05 | 211.253 |
27 mar 2024 | 125,82 | 128,50 | 125,54 | 125,62 | 123,63 | 217.880 |
26 mar 2024 | 124,70 | 126,08 | 123,54 | 125,82 | 123,83 | 210.602 |
25 mar 2024 | 125,24 | 125,68 | 122,60 | 124,70 | 122,73 | 258.531 |
22 mar 2024 | 127,16 | 128,00 | 125,16 | 125,82 | 123,83 | 247.388 |
21 mar 2024 | 127,40 | 129,20 | 126,40 | 128,56 | 126,53 | 388.595 |
20 mar 2024 | 124,28 | 126,56 | 123,22 | 126,16 | 124,16 | 333.926 |
19 mar 2024 | 124,00 | 124,90 | 122,30 | 124,48 | 122,51 | 198.018 |
18 mar 2024 | 124,00 | 126,32 | 122,52 | 124,14 | 122,18 | 1.177.698 |
15 mar 2024 | 124,42 | 125,64 | 123,20 | 124,68 | 122,71 | 199.585 |
14 mar 2024 | 121,22 | 124,96 | 121,22 | 124,42 | 122,45 | 296.160 |
13 mar 2024 | 122,08 | 122,80 | 120,90 | 121,22 | 119,30 | 221.666 |
12 mar 2024 | 122,38 | 122,38 | 119,40 | 122,08 | 120,15 | 472.090 |
11 mar 2024 | 122,68 | 122,68 | 119,78 | 121,38 | 119,46 | 461.409 |
08 mar 2024 | 122,24 | 124,36 | 121,22 | 124,00 | 122,04 | 281.044 |
07 mar 2024 | 119,00 | 122,74 | 117,06 | 122,24 | 120,31 | 458.864 |
06 mar 2024 | 122,00 | 122,88 | 120,14 | 122,56 | 120,62 | 1.326.549 |
05 mar 2024 | 124,00 | 124,72 | 122,12 | 122,38 | 120,44 | 246.693 |
04 mar 2024 | 128,00 | 128,46 | 123,00 | 124,06 | 122,10 | 353.446 |
01 mar 2024 | 127,10 | 129,12 | 127,10 | 127,94 | 125,92 | 405.503 |
29 feb 2024 | 126,00 | 126,56 | 123,38 | 126,56 | 124,56 | 813.585 |
28 feb 2024 | 124,40 | 125,68 | 124,02 | 125,68 | 123,69 | 310.414 |
27 feb 2024 | 123,40 | 125,32 | 122,40 | 124,92 | 122,94 | 372.416 |
26 feb 2024 | 123,80 | 124,48 | 123,06 | 123,50 | 121,55 | 278.922 |
23 feb 2024 | 121,96 | 123,98 | 121,74 | 123,80 | 121,84 | 382.756 |
22 feb 2024 | 122,00 | 123,66 | 121,12 | 121,96 | 120,03 | 403.420 |
21 feb 2024 | 118,80 | 121,92 | 118,08 | 120,92 | 119,01 | 591.730 |
20 feb 2024 | 117,00 | 118,98 | 115,76 | 117,16 | 115,31 | 1.077.231 |
19 feb 2024 | 111,24 | 112,64 | 110,44 | 111,56 | 109,79 | 573.024 |
16 feb 2024 | 112,00 | 112,86 | 110,90 | 111,64 | 109,87 | 353.836 |
15 feb 2024 | 112,44 | 112,58 | 109,18 | 111,46 | 109,70 | 557.786 |
14 feb 2024 | 109,28 | 111,86 | 107,74 | 111,58 | 109,81 | 277.268 |
13 feb 2024 | 109,82 | 111,06 | 108,10 | 109,12 | 107,39 | 1.237.964 |
12 feb 2024 | 109,80 | 109,88 | 105,84 | 109,16 | 107,43 | 634.611 |
09 feb 2024 | 109,30 | 110,84 | 108,58 | 110,18 | 108,44 | 802.885 |
08 feb 2024 | 99,00 | 109,74 | 99,00 | 109,24 | 107,51 | 2.815.354 |
07 feb 2024 | 95,95 | 96,02 | 94,50 | 95,16 | 93,65 | 230.940 |
06 feb 2024 | 96,24 | 96,40 | 93,78 | 95,95 | 94,43 | 218.608 |
05 feb 2024 | 95,99 | 96,99 | 95,00 | 95,58 | 94,07 | 243.796 |
02 feb 2024 | 94,70 | 96,41 | 92,99 | 95,99 | 94,47 | 456.148 |
01 feb 2024 | 92,46 | 93,86 | 91,60 | 93,46 | 91,98 | 318.575 |
31 gen 2024 | 93,06 | 93,50 | 92,00 | 92,75 | 91,28 | 336.727 |
30 gen 2024 | 94,24 | 94,91 | 92,78 | 93,06 | 91,59 | 243.985 |
29 gen 2024 | 94,40 | 94,63 | 92,50 | 94,10 | 92,61 | 292.681 |
26 gen 2024 | 94,36 | 94,96 | 92,66 | 94,40 | 92,91 | 151.946 |
25 gen 2024 | 93,42 | 94,40 | 92,76 | 94,36 | 92,87 | 160.250 |
24 gen 2024 | 93,07 | 94,62 | 92,97 | 93,42 | 91,94 | 222.092 |
23 gen 2024 | 92,90 | 93,50 | 91,98 | 92,34 | 90,88 | 222.983 |
22 gen 2024 | 91,99 | 92,99 | 91,82 | 92,90 | 91,43 | 200.113 |
19 gen 2024 | 93,45 | 93,45 | 91,00 | 91,00 | 89,56 | 184.024 |
18 gen 2024 | 92,50 | 93,49 | 92,13 | 92,53 | 91,07 | 192.339 |
17 gen 2024 | 92,80 | 92,80 | 91,51 | 92,33 | 90,87 | 238.782 |
16 gen 2024 | 93,00 | 93,82 | 92,62 | 93,28 | 91,80 | 202.563 |
15 gen 2024 | 93,96 | 94,51 | 93,78 | 93,90 | 92,41 | 208.281 |
12 gen 2024 | 95,54 | 97,90 | 95,50 | 97,70 | 96,15 | 246.854 |
11 gen 2024 | 97,19 | 97,46 | 95,22 | 95,54 | 94,03 | 186.499 |
10 gen 2024 | 96,02 | 97,28 | 94,41 | 96,10 | 94,58 | 226.984 |
09 gen 2024 | 96,00 | 96,22 | 93,83 | 95,99 | 94,47 | 356.094 |
08 gen 2024 | 95,00 | 95,56 | 92,75 | 95,45 | 93,94 | 326.190 |
*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...