Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 108,70 | 108,90 | 106,86 | 107,00 | 107,00 | 19.731 |
29 apr 2024 | 109,96 | 110,26 | 108,34 | 108,34 | 108,34 | 24.799 |
26 apr 2024 | 108,84 | 111,30 | 108,04 | 110,62 | 110,62 | 1.186 |
25 apr 2024 | 106,82 | 107,50 | 106,00 | 106,42 | 106,42 | 1.843 |
24 apr 2024 | 108,22 | 108,68 | 107,18 | 107,24 | 107,24 | 883 |
23 apr 2024 | 108,30 | 108,30 | 107,00 | 107,64 | 107,64 | 913 |
22 apr 2024 | 108,00 | 109,32 | 107,62 | 107,88 | 107,88 | 891 |
19 apr 2024 | 109,44 | 109,44 | 108,14 | 108,82 | 108,82 | 1.559 |
18 apr 2024 | 111,30 | 112,26 | 110,10 | 110,66 | 110,66 | 2.034 |
17 apr 2024 | 113,58 | 113,90 | 112,26 | 112,26 | 112,26 | 1.352 |
16 apr 2024 | 113,00 | 113,58 | 112,18 | 113,44 | 113,44 | 2.060 |
15 apr 2024 | 113,92 | 114,92 | 113,86 | 113,86 | 113,86 | 1.102 |
12 apr 2024 | 115,24 | 116,02 | 113,98 | 114,26 | 114,26 | 6.613 |
11 apr 2024 | 113,22 | 114,98 | 113,10 | 114,98 | 114,98 | 244 |
10 apr 2024 | 113,60 | 114,22 | 112,26 | 113,48 | 113,48 | 1.083 |
09 apr 2024 | 114,40 | 114,40 | 112,14 | 112,44 | 112,44 | 759 |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 115,94 | 115,94 | 114,18 | 114,92 | 114,52 | 1.462 |
05 apr 2024 | 115,66 | 115,94 | 114,34 | 115,84 | 115,44 | 1.177 |
04 apr 2024 | 116,02 | 117,64 | 116,02 | 116,78 | 116,37 | 1.304 |
03 apr 2024 | 116,42 | 116,58 | 115,02 | 116,40 | 115,99 | 486 |
02 apr 2024 | 117,08 | 117,10 | 114,60 | 115,26 | 114,86 | 1.135 |
28 mar 2024 | 115,92 | 116,54 | 115,10 | 116,28 | 115,88 | 1.750 |
27 mar 2024 | 117,58 | 117,84 | 115,50 | 115,50 | 115,10 | 963 |
26 mar 2024 | 116,76 | 116,90 | 116,16 | 116,76 | 116,35 | 1.531 |
25 mar 2024 | 118,70 | 118,72 | 116,76 | 116,76 | 116,35 | 1.945 |
22 mar 2024 | 119,88 | 119,90 | 118,00 | 118,48 | 118,07 | 5.410 |
21 mar 2024 | 119,74 | 121,70 | 119,24 | 120,88 | 120,46 | 1.485 |
20 mar 2024 | 119,18 | 120,20 | 118,18 | 118,46 | 118,05 | 1.421 |
19 mar 2024 | 117,90 | 118,14 | 116,48 | 118,14 | 117,73 | 1.746 |
18 mar 2024 | 116,02 | 118,30 | 115,76 | 117,36 | 116,95 | 4.124 |
15 mar 2024 | 115,40 | 116,18 | 114,00 | 114,26 | 113,86 | 2.766 |
14 mar 2024 | 115,38 | 116,50 | 115,38 | 115,64 | 115,24 | 2.005 |
13 mar 2024 | 117,30 | 117,50 | 114,14 | 114,42 | 114,02 | 4.061 |
12 mar 2024 | 118,00 | 119,34 | 114,66 | 117,66 | 117,25 | 9.336 |
11 mar 2024 | 102,90 | 104,54 | 102,40 | 104,50 | 104,14 | 793 |
08 mar 2024 | 104,66 | 105,20 | 102,10 | 102,10 | 101,74 | 1.132 |
07 mar 2024 | 102,56 | 104,36 | 102,56 | 103,60 | 103,24 | 2.241 |
06 mar 2024 | 102,10 | 102,98 | 102,06 | 102,96 | 102,60 | 1.529 |
05 mar 2024 | 104,90 | 105,10 | 102,44 | 102,88 | 102,52 | 2.858 |
04 mar 2024 | 104,44 | 105,62 | 104,44 | 104,84 | 104,48 | 1.398 |
01 mar 2024 | 103,60 | 104,60 | 102,80 | 104,28 | 103,92 | 2.093 |
29 feb 2024 | 102,70 | 103,18 | 102,02 | 103,06 | 102,70 | 548 |
28 feb 2024 | 102,92 | 103,24 | 102,34 | 103,16 | 102,80 | 945 |
27 feb 2024 | 101,98 | 102,44 | 101,36 | 101,60 | 101,25 | 1.089 |
26 feb 2024 | 103,26 | 103,60 | 102,76 | 102,94 | 102,58 | 281 |
23 feb 2024 | 102,38 | 104,42 | 102,30 | 103,78 | 103,42 | 1.143 |
22 feb 2024 | 100,44 | 102,00 | 100,38 | 101,74 | 101,39 | 1.084 |
21 feb 2024 | 99,65 | 100,10 | 98,98 | 99,52 | 99,17 | 1.019 |
20 feb 2024 | 103,00 | 103,22 | 99,82 | 99,82 | 99,47 | 4.200 |
19 feb 2024 | 102,60 | 104,32 | 102,60 | 103,42 | 103,06 | 722 |
16 feb 2024 | 104,56 | 105,08 | 103,50 | 104,22 | 103,86 | 553 |
15 feb 2024 | 106,52 | 106,52 | 105,00 | 105,50 | 105,13 | 1.769 |
14 feb 2024 | 106,12 | 107,00 | 106,00 | 106,22 | 105,85 | 474 |
13 feb 2024 | 107,28 | 107,52 | 105,58 | 106,20 | 105,83 | 3.808 |
12 feb 2024 | 108,14 | 108,66 | 107,48 | 108,66 | 108,28 | 986 |
09 feb 2024 | 108,16 | 108,76 | 107,50 | 108,22 | 107,84 | 1.678 |
08 feb 2024 | 108,72 | 109,40 | 108,04 | 108,04 | 107,66 | 923 |
07 feb 2024 | 106,72 | 108,20 | 106,72 | 107,76 | 107,38 | 1.082 |
06 feb 2024 | 108,28 | 108,72 | 107,80 | 107,88 | 107,50 | 1.271 |
05 feb 2024 | 107,00 | 108,18 | 106,72 | 107,74 | 107,36 | 1.325 |
02 feb 2024 | 106,54 | 107,50 | 106,40 | 107,18 | 106,81 | 7.069 |
01 feb 2024 | 103,90 | 106,06 | 103,66 | 105,62 | 105,25 | 1.957 |
31 gen 2024 | 105,00 | 105,36 | 103,20 | 103,66 | 103,30 | 1.168 |
30 gen 2024 | 105,48 | 105,48 | 104,36 | 105,14 | 104,77 | 792 |
29 gen 2024 | 105,76 | 106,26 | 104,76 | 104,76 | 104,40 | 563 |
26 gen 2024 | 105,92 | 106,16 | 105,04 | 106,16 | 105,79 | 664 |
25 gen 2024 | 105,26 | 107,00 | 104,00 | 107,00 | 106,63 | 3.324 |
24 gen 2024 | 103,04 | 105,58 | 102,76 | 105,48 | 105,11 | 2.007 |
23 gen 2024 | 101,24 | 101,98 | 100,96 | 101,98 | 101,63 | 354 |
22 gen 2024 | 100,68 | 101,56 | 100,54 | 101,08 | 100,73 | 1.232 |
19 gen 2024 | 100,00 | 101,00 | 100,00 | 100,68 | 100,33 | 3.191 |
18 gen 2024 | 97,66 | 99,87 | 97,61 | 99,74 | 99,39 | 2.483 |
17 gen 2024 | 97,31 | 98,37 | 97,31 | 98,37 | 98,03 | 1.419 |
16 gen 2024 | 97,86 | 98,00 | 97,12 | 97,80 | 97,46 | 1.996 |
15 gen 2024 | 97,58 | 97,65 | 96,72 | 97,60 | 97,26 | 1.065 |
12 gen 2024 | 95,39 | 96,60 | 95,28 | 96,38 | 96,04 | 3.215 |
11 gen 2024 | 94,92 | 95,23 | 94,72 | 94,88 | 94,55 | 894 |
10 gen 2024 | 94,29 | 94,92 | 94,07 | 94,92 | 94,59 | 918 |
10 gen 2024 | 0.4 Dividendo |
09 gen 2024 | 95,16 | 95,65 | 94,80 | 95,04 | 94,31 | 741 |
08 gen 2024 | 93,46 | 95,13 | 93,46 | 95,13 | 94,40 | 1.241 |
05 gen 2024 | 93,54 | 94,52 | 93,54 | 94,04 | 93,32 | 559 |
04 gen 2024 | 93,05 | 94,24 | 93,05 | 93,94 | 93,22 | 622 |
03 gen 2024 | 95,64 | 95,64 | 93,41 | 93,80 | 93,08 | 690 |
02 gen 2024 | 95,80 | 96,06 | 93,77 | 94,35 | 93,63 | 1.621 |
29 dic 2023 | 96,50 | 96,50 | 95,70 | 96,06 | 95,32 | 352 |
28 dic 2023 | 95,31 | 95,80 | 95,07 | 95,78 | 95,04 | 1.199 |
27 dic 2023 | 96,39 | 96,39 | 95,06 | 95,32 | 94,59 | 818 |
22 dic 2023 | 95,91 | 96,54 | 95,66 | 96,54 | 95,80 | 1.260 |
21 dic 2023 | 94,73 | 95,95 | 94,73 | 95,23 | 94,50 | 1.080 |
20 dic 2023 | 96,61 | 96,61 | 95,92 | 96,17 | 95,43 | 2.364 |
19 dic 2023 | 97,21 | 97,21 | 95,40 | 96,30 | 95,56 | 1.937 |
18 dic 2023 | 94,99 | 96,54 | 94,31 | 96,26 | 95,52 | 2.505 |
15 dic 2023 | 91,44 | 93,52 | 91,20 | 93,52 | 92,80 | 2.575 |
14 dic 2023 | 94,62 | 94,75 | 91,46 | 91,46 | 90,76 | 4.973 |
13 dic 2023 | 93,57 | 95,50 | 92,20 | 95,08 | 94,35 | 7.682 |
12 dic 2023 | 97,58 | 98,07 | 94,15 | 94,88 | 94,15 | 18.802 |
11 dic 2023 | 105,68 | 106,92 | 105,62 | 106,78 | 105,96 | 2.778 |
08 dic 2023 | 105,00 | 105,00 | 104,30 | 104,60 | 103,80 | 935 |
*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...