Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 119,27 | 120,21 | 118,87 | 120,10 | 120,10 | 1.539.788 |
02 mag 2024 | 119,54 | 119,61 | 117,15 | 118,45 | 118,45 | 1.478.900 |
01 mag 2024 | 118,87 | 122,11 | 118,87 | 119,41 | 119,41 | 1.470.900 |
30 apr 2024 | 120,35 | 120,47 | 118,70 | 118,81 | 118,81 | 1.687.600 |
29 apr 2024 | 120,28 | 121,03 | 120,09 | 120,81 | 120,81 | 1.925.900 |
26 apr 2024 | 121,23 | 122,19 | 119,85 | 119,97 | 119,97 | 2.400.500 |
25 apr 2024 | 123,41 | 123,97 | 121,27 | 121,97 | 121,97 | 1.204.300 |
24 apr 2024 | 120,80 | 122,68 | 120,42 | 122,52 | 122,52 | 1.806.800 |
23 apr 2024 | 121,23 | 122,09 | 120,71 | 121,62 | 121,62 | 1.223.700 |
22 apr 2024 | 120,00 | 122,02 | 119,84 | 121,23 | 121,23 | 1.912.000 |
19 apr 2024 | 117,79 | 119,85 | 117,79 | 119,52 | 119,52 | 2.643.300 |
18 apr 2024 | 119,78 | 119,78 | 117,74 | 117,79 | 117,79 | 2.297.800 |
17 apr 2024 | 121,49 | 121,49 | 119,07 | 119,14 | 119,14 | 2.281.300 |
16 apr 2024 | 122,49 | 122,76 | 121,00 | 121,14 | 121,14 | 2.000.700 |
15 apr 2024 | 124,17 | 124,68 | 122,25 | 122,45 | 122,45 | 2.138.100 |
12 apr 2024 | 123,67 | 124,10 | 122,25 | 123,00 | 123,00 | 2.004.400 |
11 apr 2024 | 124,78 | 125,86 | 122,83 | 124,24 | 124,24 | 1.712.400 |
10 apr 2024 | 126,00 | 126,20 | 123,41 | 124,52 | 124,52 | 1.914.200 |
09 apr 2024 | 124,81 | 126,71 | 124,33 | 126,59 | 126,59 | 2.227.800 |
08 apr 2024 | 121,70 | 124,11 | 121,57 | 123,85 | 123,85 | 2.647.100 |
05 apr 2024 | 120,01 | 122,40 | 119,87 | 122,38 | 122,38 | 2.056.100 |
04 apr 2024 | 121,29 | 121,81 | 119,39 | 119,99 | 119,99 | 2.029.100 |
03 apr 2024 | 122,02 | 122,05 | 119,23 | 120,26 | 120,26 | 2.484.900 |
02 apr 2024 | 116,57 | 122,58 | 114,72 | 122,08 | 122,08 | 5.003.900 |
01 apr 2024 | 123,00 | 123,09 | 121,25 | 121,62 | 121,62 | 2.815.200 |
28 mar 2024 | 122,00 | 122,97 | 121,85 | 122,80 | 122,80 | 1.618.300 |
27 mar 2024 | 120,71 | 121,83 | 120,14 | 121,53 | 121,53 | 1.526.300 |
26 mar 2024 | 118,58 | 119,80 | 118,40 | 119,58 | 119,58 | 1.723.300 |
25 mar 2024 | 120,57 | 120,76 | 118,41 | 118,96 | 118,96 | 1.892.800 |
22 mar 2024 | 122,84 | 122,84 | 120,69 | 120,84 | 120,84 | 1.426.400 |
21 mar 2024 | 123,34 | 123,68 | 122,30 | 122,33 | 122,33 | 2.191.100 |
20 mar 2024 | 121,53 | 123,54 | 120,96 | 123,00 | 123,00 | 1.500.000 |
19 mar 2024 | 120,44 | 121,16 | 120,02 | 121,04 | 121,04 | 1.111.400 |
18 mar 2024 | 121,08 | 121,60 | 120,48 | 120,54 | 120,54 | 1.214.900 |
15 mar 2024 | 121,33 | 121,90 | 119,79 | 120,28 | 120,28 | 5.841.100 |
14 mar 2024 | 122,21 | 122,52 | 120,92 | 121,57 | 121,57 | 1.674.400 |
13 mar 2024 | 122,65 | 123,34 | 121,96 | 122,13 | 122,13 | 1.637.700 |
12 mar 2024 | 121,16 | 122,94 | 120,98 | 122,65 | 122,65 | 1.551.800 |
11 mar 2024 | 121,24 | 121,78 | 119,84 | 121,64 | 121,64 | 1.280.400 |
08 mar 2024 | 120,84 | 121,89 | 120,25 | 120,82 | 120,82 | 1.344.600 |
07 mar 2024 | 121,53 | 122,06 | 120,13 | 121,13 | 121,13 | 2.036.100 |
06 mar 2024 | 120,12 | 121,38 | 119,61 | 120,73 | 120,73 | 1.800.000 |
05 mar 2024 | 122,38 | 122,50 | 119,67 | 120,23 | 120,23 | 1.691.300 |
04 mar 2024 | 122,95 | 124,36 | 122,30 | 122,34 | 122,34 | 2.728.600 |
01 mar 2024 | 122,11 | 122,65 | 121,38 | 122,23 | 122,23 | 1.017.700 |
29 feb 2024 | 123,14 | 123,14 | 122,16 | 122,62 | 122,62 | 1.954.700 |
28 feb 2024 | 122,90 | 123,41 | 122,30 | 122,41 | 122,41 | 898.500 |
27 feb 2024 | 123,05 | 123,75 | 122,30 | 122,90 | 122,90 | 1.052.100 |
26 feb 2024 | 124,62 | 124,83 | 123,28 | 123,37 | 123,37 | 1.192.500 |
23 feb 2024 | 125,00 | 125,26 | 124,58 | 124,64 | 124,64 | 1.077.000 |
22 feb 2024 | 123,78 | 125,01 | 123,24 | 124,71 | 124,71 | 1.467.200 |
21 feb 2024 | 124,71 | 124,85 | 122,77 | 123,43 | 123,43 | 1.100.600 |
20 feb 2024 | 123,38 | 124,51 | 123,27 | 124,49 | 124,49 | 1.415.500 |
16 feb 2024 | 122,65 | 123,82 | 122,01 | 123,38 | 123,38 | 1.100.300 |
15 feb 2024 | 122,60 | 123,20 | 122,41 | 122,79 | 122,79 | 1.435.400 |
14 feb 2024 | 121,80 | 122,79 | 121,27 | 122,22 | 122,22 | 1.792.100 |
13 feb 2024 | 121,65 | 121,84 | 120,36 | 121,39 | 121,39 | 1.932.700 |
12 feb 2024 | 122,12 | 122,54 | 121,56 | 122,10 | 122,10 | 2.256.900 |
12 feb 2024 | 0.89 Dividendo |
09 feb 2024 | 123,01 | 123,25 | 121,84 | 123,03 | 122,14 | 1.714.800 |
08 feb 2024 | 122,00 | 122,81 | 121,10 | 122,75 | 121,86 | 1.084.400 |
07 feb 2024 | 122,95 | 123,19 | 121,65 | 122,10 | 121,22 | 1.411.100 |
06 feb 2024 | 120,35 | 122,61 | 119,96 | 122,19 | 121,31 | 2.238.500 |
05 feb 2024 | 121,32 | 121,34 | 119,42 | 119,89 | 119,02 | 1.663.600 |
02 feb 2024 | 121,19 | 122,09 | 120,19 | 121,77 | 120,89 | 1.946.200 |
01 feb 2024 | 121,78 | 122,01 | 119,23 | 121,10 | 120,22 | 2.086.800 |
31 gen 2024 | 123,04 | 123,82 | 121,47 | 121,73 | 120,85 | 2.351.300 |
30 gen 2024 | 120,39 | 122,54 | 120,24 | 122,42 | 121,53 | 1.445.600 |
29 gen 2024 | 120,57 | 121,53 | 120,46 | 121,36 | 120,48 | 1.490.200 |
26 gen 2024 | 121,25 | 121,42 | 120,35 | 120,94 | 120,07 | 1.166.700 |
25 gen 2024 | 121,84 | 123,20 | 120,49 | 121,01 | 120,13 | 1.563.800 |
24 gen 2024 | 123,55 | 124,39 | 121,50 | 121,89 | 121,01 | 2.591.300 |
23 gen 2024 | 122,64 | 123,50 | 122,51 | 122,82 | 121,93 | 2.017.500 |
22 gen 2024 | 121,99 | 123,09 | 121,80 | 122,79 | 121,90 | 1.151.200 |
19 gen 2024 | 121,03 | 122,75 | 119,79 | 122,09 | 121,21 | 2.255.200 |
18 gen 2024 | 120,20 | 120,51 | 118,90 | 120,37 | 119,50 | 1.884.800 |
17 gen 2024 | 119,36 | 120,37 | 119,36 | 120,11 | 119,24 | 1.385.100 |
16 gen 2024 | 119,36 | 119,85 | 118,64 | 119,81 | 118,94 | 1.967.400 |
12 gen 2024 | 119,98 | 120,37 | 118,79 | 119,72 | 118,85 | 1.033.800 |
11 gen 2024 | 118,97 | 119,23 | 117,78 | 119,14 | 118,28 | 1.711.700 |
10 gen 2024 | 118,70 | 119,26 | 118,16 | 118,89 | 118,03 | 1.011.400 |
09 gen 2024 | 118,55 | 118,85 | 117,50 | 118,67 | 117,81 | 1.252.800 |
08 gen 2024 | 117,96 | 119,58 | 117,44 | 119,47 | 118,61 | 2.047.500 |
05 gen 2024 | 117,49 | 118,65 | 117,43 | 117,98 | 117,13 | 1.299.400 |
04 gen 2024 | 117,42 | 118,46 | 117,15 | 117,85 | 117,00 | 1.525.400 |
03 gen 2024 | 118,46 | 118,69 | 116,77 | 116,84 | 115,99 | 1.595.000 |
02 gen 2024 | 118,84 | 119,09 | 117,32 | 117,87 | 117,02 | 1.982.100 |
29 dic 2023 | 119,13 | 119,55 | 118,33 | 119,11 | 118,25 | 1.241.800 |
28 dic 2023 | 119,36 | 120,07 | 119,06 | 119,50 | 118,64 | 2.203.000 |
27 dic 2023 | 120,11 | 120,11 | 118,90 | 119,07 | 118,21 | 1.394.800 |
26 dic 2023 | 119,32 | 120,60 | 119,12 | 120,18 | 119,31 | 1.388.300 |
22 dic 2023 | 118,70 | 121,10 | 118,58 | 119,86 | 118,99 | 2.654.400 |
21 dic 2023 | 122,25 | 122,25 | 118,59 | 118,90 | 118,04 | 5.820.000 |
20 dic 2023 | 128,23 | 129,66 | 127,78 | 127,86 | 126,94 | 2.761.500 |
19 dic 2023 | 127,90 | 129,37 | 127,02 | 128,79 | 127,86 | 2.755.400 |
18 dic 2023 | 127,83 | 128,00 | 126,81 | 127,74 | 126,82 | 1.751.100 |
15 dic 2023 | 126,54 | 127,84 | 126,33 | 126,84 | 125,92 | 3.827.300 |
14 dic 2023 | 128,71 | 128,86 | 126,54 | 126,83 | 125,91 | 3.489.700 |
13 dic 2023 | 126,89 | 128,19 | 125,73 | 128,12 | 127,19 | 2.907.700 |
12 dic 2023 | 125,75 | 126,66 | 124,61 | 126,56 | 125,64 | 1.406.500 |
*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...