Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 131,60 | 132,38 | 131,60 | 131,98 | 131,98 | 60 |
17 giu 2024 | 129,02 | 129,02 | 129,02 | 129,02 | 129,02 | - |
14 giu 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
13 giu 2024 | 129,22 | 131,40 | 129,22 | 131,40 | 131,40 | 385 |
12 giu 2024 | 125,84 | 125,84 | 123,60 | 124,48 | 124,48 | 55 |
11 giu 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
10 giu 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,68 | - |
07 giu 2024 | 113,12 | 115,88 | 112,90 | 115,88 | 115,88 | 258 |
06 giu 2024 | 112,56 | 112,56 | 112,56 | 112,56 | 112,56 | - |
05 giu 2024 | 110,36 | 110,36 | 110,36 | 110,36 | 110,36 | - |
04 giu 2024 | 108,86 | 108,86 | 108,86 | 108,86 | 108,86 | - |
03 giu 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
31 mag 2024 | 107,52 | 107,88 | 107,52 | 107,88 | 107,88 | 20 |
30 mag 2024 | 110,70 | 110,70 | 110,70 | 110,70 | 110,70 | - |
29 mag 2024 | 113,82 | 113,90 | 113,82 | 113,90 | 113,90 | 10 |
28 mag 2024 | 113,08 | 113,08 | 113,08 | 113,08 | 113,08 | - |
27 mag 2024 | 113,32 | 113,32 | 113,32 | 113,32 | 113,32 | - |
24 mag 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
23 mag 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
22 mag 2024 | 114,36 | 114,36 | 114,36 | 114,36 | 114,36 | - |
21 mag 2024 | 114,12 | 114,12 | 114,06 | 114,06 | 114,06 | 200 |
20 mag 2024 | 113,42 | 113,96 | 113,42 | 113,96 | 113,96 | 9 |
17 mag 2024 | 111,94 | 111,94 | 111,94 | 111,94 | 111,94 | - |
16 mag 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
15 mag 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,90 | - |
14 mag 2024 | 107,52 | 107,52 | 107,52 | 107,52 | 107,52 | - |
13 mag 2024 | 107,92 | 107,92 | 107,92 | 107,92 | 107,92 | - |
10 mag 2024 | 107,78 | 107,78 | 107,78 | 107,78 | 107,78 | - |
09 mag 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
08 mag 2024 | 109,32 | 109,32 | 109,32 | 109,32 | 109,32 | - |
07 mag 2024 | 109,42 | 109,92 | 109,42 | 109,92 | 109,92 | 50 |
06 mag 2024 | 107,32 | 108,30 | 107,32 | 108,20 | 108,20 | 214 |
03 mag 2024 | 107,54 | 107,54 | 107,54 | 107,54 | 107,54 | - |
02 mag 2024 | 106,70 | 106,70 | 106,70 | 106,70 | 106,70 | - |
30 apr 2024 | 108,32 | 108,32 | 108,32 | 108,32 | 108,32 | - |
29 apr 2024 | 109,30 | 109,30 | 109,30 | 109,30 | 109,30 | - |
26 apr 2024 | 108,40 | 108,40 | 108,40 | 108,40 | 108,40 | - |
25 apr 2024 | 106,54 | 106,54 | 106,54 | 106,54 | 106,54 | - |
24 apr 2024 | 107,46 | 107,46 | 107,08 | 107,08 | 107,08 | 10 |
23 apr 2024 | 107,02 | 107,86 | 107,02 | 107,86 | 107,86 | 23 |
22 apr 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
19 apr 2024 | 107,82 | 108,28 | 107,82 | 108,28 | 108,28 | 125 |
18 apr 2024 | 111,22 | 111,22 | 110,54 | 110,54 | 110,54 | 150 |
17 apr 2024 | 113,52 | 113,52 | 113,52 | 113,52 | 113,52 | - |
16 apr 2024 | 112,30 | 112,30 | 112,30 | 112,30 | 112,30 | - |
15 apr 2024 | 113,02 | 114,12 | 113,02 | 114,12 | 114,12 | 25 |
12 apr 2024 | 114,72 | 115,84 | 114,72 | 115,84 | 115,84 | 190 |
11 apr 2024 | 112,54 | 113,56 | 112,54 | 113,56 | 113,56 | 133 |
10 apr 2024 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
09 apr 2024 | 113,88 | 113,88 | 113,88 | 113,88 | 113,88 | - |
09 apr 2024 | 0.4 Dividendo |
08 apr 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,24 | - |
05 apr 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,30 | - |
04 apr 2024 | 116,48 | 116,96 | 116,48 | 116,96 | 116,55 | 25 |
03 apr 2024 | 114,92 | 114,92 | 114,92 | 114,92 | 114,52 | - |
02 apr 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,55 | - |
28 mar 2024 | 115,58 | 115,58 | 115,58 | 115,58 | 115,18 | - |
27 mar 2024 | 116,94 | 116,94 | 116,88 | 116,88 | 116,47 | - |
26 mar 2024 | 116,04 | 116,04 | 116,04 | 116,04 | 115,64 | - |
25 mar 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,07 | - |
22 mar 2024 | 118,72 | 118,72 | 118,72 | 118,72 | 118,31 | - |
21 mar 2024 | 119,02 | 120,90 | 119,02 | 120,90 | 120,48 | 10 |
20 mar 2024 | 118,44 | 118,54 | 118,44 | 118,54 | 118,13 | 20 |
19 mar 2024 | 117,50 | 117,50 | 117,50 | 117,50 | 117,09 | - |
18 mar 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 115,62 | - |
15 mar 2024 | 115,02 | 115,28 | 115,02 | 115,28 | 114,88 | 90 |
14 mar 2024 | 114,70 | 115,74 | 114,70 | 115,74 | 115,34 | 50 |
13 mar 2024 | 116,68 | 116,68 | 116,68 | 116,68 | 116,27 | 100 |
12 mar 2024 | 119,12 | 119,12 | 115,96 | 115,96 | 115,56 | 35 |
11 mar 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 101,66 | - |
08 mar 2024 | 104,32 | 104,32 | 104,32 | 104,32 | 103,96 | - |
07 mar 2024 | 102,70 | 102,70 | 102,70 | 102,70 | 102,34 | - |
06 mar 2024 | 102,16 | 102,16 | 102,16 | 102,16 | 101,80 | - |
05 mar 2024 | 104,52 | 104,52 | 104,52 | 104,52 | 104,16 | - |
04 mar 2024 | 104,46 | 104,46 | 104,46 | 104,46 | 104,10 | - |
01 mar 2024 | 103,08 | 103,08 | 103,08 | 103,08 | 102,72 | - |
29 feb 2024 | 102,36 | 102,36 | 102,36 | 102,36 | 102,00 | - |
28 feb 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,04 | - |
27 feb 2024 | 101,76 | 101,76 | 101,76 | 101,76 | 101,40 | - |
26 feb 2024 | 102,60 | 102,60 | 102,60 | 102,60 | 102,24 | - |
23 feb 2024 | 102,26 | 102,26 | 102,26 | 102,26 | 101,90 | - |
22 feb 2024 | 100,46 | 101,20 | 100,46 | 101,20 | 100,85 | 150 |
21 feb 2024 | 99,78 | 99,78 | 99,70 | 99,70 | 99,35 | 30 |
20 feb 2024 | 102,36 | 102,36 | 102,36 | 102,36 | 102,00 | - |
19 feb 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,46 | - |
16 feb 2024 | 104,56 | 104,88 | 103,86 | 103,86 | 103,50 | 135 |
15 feb 2024 | 106,34 | 106,34 | 106,34 | 106,34 | 105,97 | - |
14 feb 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,39 | - |
13 feb 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 106,83 | - |
12 feb 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,03 | - |
09 feb 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,42 | - |
08 feb 2024 | 108,14 | 108,14 | 108,14 | 108,14 | 107,76 | - |
07 feb 2024 | 106,82 | 106,82 | 106,82 | 106,82 | 106,45 | - |
06 feb 2024 | 108,02 | 108,36 | 108,02 | 108,36 | 107,98 | 23 |
05 feb 2024 | 107,16 | 107,50 | 107,16 | 107,50 | 107,12 | 100 |
02 feb 2024 | 106,44 | 106,44 | 106,44 | 106,44 | 106,07 | - |
01 feb 2024 | 103,16 | 103,16 | 103,16 | 103,16 | 102,80 | - |
31 gen 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,24 | - |
30 gen 2024 | 104,66 | 104,66 | 104,66 | 104,66 | 104,29 | - |
29 gen 2024 | 105,42 | 105,42 | 105,42 | 105,42 | 105,05 | - |
*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...