Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 108,46 | 108,51 | 106,98 | 107,49 | 107,49 | 2.872.800 |
09 mag 2024 | 106,50 | 108,36 | 106,04 | 108,15 | 108,15 | 4.208.800 |
08 mag 2024 | 106,95 | 107,33 | 105,30 | 105,88 | 105,88 | 2.947.700 |
07 mag 2024 | 106,48 | 107,99 | 105,48 | 107,76 | 107,76 | 4.088.000 |
06 mag 2024 | 106,38 | 106,62 | 104,20 | 104,67 | 104,67 | 4.259.700 |
03 mag 2024 | 106,75 | 108,08 | 105,40 | 105,89 | 105,89 | 3.517.600 |
02 mag 2024 | 103,81 | 104,57 | 101,11 | 104,53 | 104,53 | 5.836.200 |
01 mag 2024 | 101,86 | 104,13 | 101,63 | 101,88 | 101,88 | 5.526.200 |
30 apr 2024 | 102,51 | 104,01 | 102,00 | 102,05 | 102,05 | 5.607.900 |
29 apr 2024 | 105,46 | 105,57 | 104,16 | 105,01 | 105,01 | 2.840.500 |
26 apr 2024 | 103,43 | 104,63 | 102,76 | 104,06 | 104,06 | 4.037.600 |
25 apr 2024 | 102,01 | 104,07 | 101,64 | 103,35 | 103,35 | 3.798.800 |
24 apr 2024 | 103,78 | 104,59 | 102,40 | 103,18 | 103,18 | 4.819.700 |
23 apr 2024 | 104,54 | 105,61 | 104,07 | 104,83 | 104,83 | 4.232.300 |
22 apr 2024 | 103,80 | 104,57 | 102,55 | 104,08 | 104,08 | 3.673.000 |
19 apr 2024 | 104,64 | 104,87 | 102,52 | 103,49 | 103,49 | 6.931.100 |
18 apr 2024 | 105,96 | 106,29 | 103,60 | 104,69 | 104,69 | 6.310.200 |
17 apr 2024 | 108,70 | 111,50 | 105,56 | 106,49 | 106,49 | 11.034.000 |
16 apr 2024 | 115,63 | 115,92 | 113,97 | 114,74 | 114,74 | 5.666.400 |
15 apr 2024 | 119,92 | 119,98 | 115,19 | 115,79 | 115,79 | 3.993.800 |
12 apr 2024 | 119,99 | 120,47 | 118,50 | 119,00 | 119,00 | 3.735.300 |
11 apr 2024 | 121,22 | 122,31 | 118,89 | 120,25 | 120,25 | 4.098.100 |
10 apr 2024 | 121,79 | 122,08 | 119,12 | 120,62 | 120,62 | 4.753.000 |
09 apr 2024 | 126,37 | 126,80 | 125,59 | 126,26 | 126,26 | 2.965.800 |
08 apr 2024 | 125,22 | 126,29 | 124,74 | 126,17 | 126,17 | 2.821.600 |
05 apr 2024 | 124,03 | 124,92 | 123,25 | 124,74 | 124,74 | 5.099.600 |
04 apr 2024 | 128,24 | 128,71 | 124,32 | 124,69 | 124,69 | 4.335.800 |
03 apr 2024 | 125,07 | 126,66 | 124,62 | 126,09 | 126,09 | 3.585.000 |
02 apr 2024 | 126,88 | 127,15 | 124,84 | 125,58 | 125,58 | 3.187.400 |
01 apr 2024 | 130,22 | 130,77 | 127,45 | 127,92 | 127,92 | 1.762.900 |
28 mar 2024 | 129,41 | 130,54 | 129,10 | 130,22 | 130,22 | 3.676.100 |
27 mar 2024 | 126,92 | 129,09 | 126,84 | 128,86 | 128,86 | 3.202.100 |
26 mar 2024 | 126,52 | 127,07 | 125,07 | 125,14 | 125,14 | 3.567.300 |
25 mar 2024 | 128,90 | 128,94 | 127,11 | 127,13 | 127,13 | 2.472.700 |
22 mar 2024 | 130,20 | 130,20 | 128,01 | 128,62 | 128,62 | 2.738.500 |
21 mar 2024 | 128,97 | 130,43 | 128,31 | 129,89 | 129,89 | 3.020.100 |
20 mar 2024 | 127,20 | 129,29 | 126,68 | 128,70 | 128,70 | 2.565.700 |
19 mar 2024 | 128,08 | 128,85 | 126,96 | 127,85 | 127,85 | 2.641.200 |
18 mar 2024 | 128,80 | 129,81 | 127,88 | 128,14 | 128,14 | 2.274.300 |
15 mar 2024 | 127,81 | 130,29 | 127,38 | 129,02 | 129,02 | 6.698.800 |
15 mar 2024 | 0.96 Dividendo |
14 mar 2024 | 132,91 | 133,18 | 129,50 | 130,75 | 129,79 | 3.076.000 |
13 mar 2024 | 134,71 | 135,27 | 132,70 | 133,33 | 132,35 | 3.061.400 |
12 mar 2024 | 133,60 | 135,00 | 132,79 | 134,57 | 133,58 | 1.729.200 |
11 mar 2024 | 134,69 | 135,76 | 133,15 | 134,12 | 133,14 | 2.068.900 |
08 mar 2024 | 133,74 | 135,43 | 133,43 | 135,07 | 134,08 | 2.942.200 |
07 mar 2024 | 134,04 | 134,56 | 131,97 | 132,74 | 131,77 | 2.080.400 |
06 mar 2024 | 133,12 | 133,86 | 132,42 | 133,08 | 132,10 | 2.245.500 |
05 mar 2024 | 133,05 | 133,72 | 131,78 | 132,44 | 131,47 | 2.328.800 |
04 mar 2024 | 134,26 | 134,60 | 130,96 | 133,61 | 132,63 | 3.316.200 |
01 mar 2024 | 133,04 | 134,73 | 130,23 | 134,60 | 133,61 | 2.786.500 |
29 feb 2024 | 135,08 | 135,70 | 133,00 | 133,27 | 132,29 | 5.131.300 |
28 feb 2024 | 132,02 | 135,11 | 131,93 | 133,99 | 133,01 | 2.478.800 |
27 feb 2024 | 133,25 | 134,46 | 131,75 | 132,49 | 131,52 | 2.976.900 |
26 feb 2024 | 132,82 | 133,22 | 131,53 | 132,56 | 131,59 | 2.000.500 |
23 feb 2024 | 133,48 | 134,20 | 133,05 | 133,21 | 132,23 | 2.131.800 |
22 feb 2024 | 133,51 | 134,84 | 132,98 | 133,44 | 132,46 | 2.946.900 |
21 feb 2024 | 133,24 | 134,49 | 133,03 | 133,42 | 132,44 | 2.436.400 |
20 feb 2024 | 132,35 | 133,94 | 131,57 | 133,35 | 132,37 | 2.995.200 |
16 feb 2024 | 131,94 | 134,18 | 131,32 | 133,39 | 132,41 | 3.421.200 |
15 feb 2024 | 131,70 | 133,19 | 131,70 | 133,10 | 132,12 | 3.409.200 |
14 feb 2024 | 130,94 | 131,82 | 129,23 | 130,50 | 129,54 | 4.294.100 |
13 feb 2024 | 128,75 | 130,99 | 127,24 | 130,88 | 129,92 | 4.759.100 |
12 feb 2024 | 133,00 | 134,23 | 131,80 | 132,05 | 131,08 | 2.523.800 |
09 feb 2024 | 131,38 | 132,77 | 130,45 | 132,48 | 131,51 | 2.870.400 |
08 feb 2024 | 129,03 | 132,37 | 128,79 | 131,66 | 130,69 | 3.261.000 |
07 feb 2024 | 130,31 | 131,04 | 128,75 | 129,09 | 128,14 | 3.907.500 |
06 feb 2024 | 127,53 | 130,75 | 126,93 | 130,50 | 129,54 | 3.764.300 |
05 feb 2024 | 127,47 | 128,08 | 126,08 | 126,91 | 125,98 | 3.591.800 |
02 feb 2024 | 128,21 | 130,27 | 126,50 | 129,25 | 128,30 | 4.195.000 |
01 feb 2024 | 126,61 | 130,46 | 126,20 | 130,44 | 129,48 | 3.984.000 |
31 gen 2024 | 127,33 | 129,09 | 125,93 | 126,69 | 125,76 | 4.811.300 |
30 gen 2024 | 127,03 | 127,71 | 125,57 | 126,53 | 125,60 | 2.764.300 |
29 gen 2024 | 126,92 | 128,35 | 126,27 | 127,89 | 126,95 | 2.553.900 |
26 gen 2024 | 126,89 | 127,34 | 125,76 | 126,87 | 125,94 | 2.333.000 |
25 gen 2024 | 126,88 | 127,42 | 125,50 | 126,20 | 125,27 | 2.590.400 |
24 gen 2024 | 129,83 | 129,83 | 125,31 | 125,44 | 124,52 | 3.491.500 |
23 gen 2024 | 129,79 | 129,99 | 127,92 | 128,01 | 127,07 | 3.426.400 |
22 gen 2024 | 128,76 | 130,39 | 128,68 | 128,74 | 127,79 | 2.280.900 |
19 gen 2024 | 126,92 | 128,87 | 126,06 | 128,44 | 127,50 | 3.559.000 |
18 gen 2024 | 126,79 | 127,25 | 124,67 | 126,26 | 125,33 | 4.062.900 |
17 gen 2024 | 127,94 | 129,54 | 125,37 | 126,86 | 125,93 | 3.912.900 |
16 gen 2024 | 130,27 | 131,53 | 129,17 | 129,97 | 129,02 | 4.001.200 |
12 gen 2024 | 132,65 | 132,97 | 130,60 | 131,55 | 130,58 | 2.380.600 |
11 gen 2024 | 132,68 | 132,99 | 130,59 | 131,32 | 130,36 | 2.787.500 |
10 gen 2024 | 134,37 | 134,99 | 133,10 | 133,55 | 132,57 | 2.354.000 |
09 gen 2024 | 131,71 | 134,33 | 130,65 | 133,07 | 132,09 | 3.109.500 |
08 gen 2024 | 130,83 | 133,67 | 130,31 | 133,17 | 132,19 | 3.208.700 |
05 gen 2024 | 129,21 | 132,00 | 128,29 | 130,56 | 129,60 | 2.393.600 |
04 gen 2024 | 130,02 | 131,10 | 129,02 | 130,29 | 129,33 | 3.613.800 |
03 gen 2024 | 133,00 | 133,02 | 130,12 | 130,52 | 129,56 | 3.195.000 |
02 gen 2024 | 132,84 | 134,71 | 132,10 | 134,62 | 133,63 | 2.899.100 |
29 dic 2023 | 134,08 | 135,04 | 133,07 | 133,30 | 132,32 | 2.938.000 |
28 dic 2023 | 134,10 | 135,22 | 133,48 | 135,19 | 134,20 | 1.953.100 |
27 dic 2023 | 133,86 | 134,19 | 132,78 | 134,18 | 133,19 | 2.714.600 |
26 dic 2023 | 132,46 | 133,88 | 132,46 | 133,46 | 132,48 | 1.215.900 |
22 dic 2023 | 131,07 | 133,22 | 130,81 | 132,40 | 131,43 | 2.360.900 |
21 dic 2023 | 132,25 | 132,37 | 129,22 | 130,96 | 130,00 | 3.256.400 |
20 dic 2023 | 133,96 | 134,48 | 130,39 | 130,47 | 129,51 | 3.448.200 |
19 dic 2023 | 133,90 | 134,61 | 133,19 | 133,75 | 132,77 | 2.613.300 |
*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...