Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 104,15 | 105,41 | 103,65 | 105,07 | 105,07 | 539.800 |
30 mag 2024 | 103,99 | 104,52 | 103,43 | 103,86 | 103,86 | 313.100 |
29 mag 2024 | 103,78 | 104,24 | 102,51 | 103,51 | 103,51 | 447.800 |
28 mag 2024 | 105,28 | 105,44 | 104,07 | 104,67 | 104,67 | 367.400 |
24 mag 2024 | 103,54 | 105,44 | 103,34 | 104,75 | 104,75 | 382.700 |
23 mag 2024 | 104,30 | 104,99 | 102,65 | 103,02 | 103,02 | 356.700 |
22 mag 2024 | 104,34 | 105,31 | 103,79 | 104,14 | 104,14 | 327.800 |
21 mag 2024 | 105,93 | 105,93 | 103,88 | 104,46 | 104,46 | 298.000 |
20 mag 2024 | 105,27 | 106,15 | 104,98 | 106,04 | 106,04 | 318.300 |
17 mag 2024 | 107,30 | 107,30 | 105,14 | 105,37 | 105,37 | 311.300 |
16 mag 2024 | 106,05 | 107,09 | 105,74 | 106,81 | 106,81 | 262.300 |
15 mag 2024 | 106,85 | 107,56 | 106,01 | 106,04 | 106,04 | 529.200 |
14 mag 2024 | 106,17 | 106,71 | 104,96 | 105,66 | 105,66 | 796.300 |
13 mag 2024 | 106,71 | 106,84 | 104,29 | 105,01 | 105,01 | 438.900 |
10 mag 2024 | 105,89 | 106,18 | 105,07 | 105,94 | 105,94 | 524.600 |
09 mag 2024 | 104,09 | 105,93 | 102,82 | 105,41 | 105,41 | 617.900 |
08 mag 2024 | 105,78 | 106,08 | 103,60 | 104,13 | 104,13 | 574.900 |
07 mag 2024 | 106,28 | 107,07 | 105,32 | 106,42 | 106,42 | 813.700 |
06 mag 2024 | 105,09 | 106,11 | 104,68 | 105,26 | 105,26 | 435.500 |
03 mag 2024 | 106,08 | 106,57 | 103,29 | 104,43 | 104,43 | 858.000 |
02 mag 2024 | 104,34 | 105,33 | 100,60 | 104,82 | 104,82 | 898.100 |
01 mag 2024 | 106,27 | 107,41 | 105,02 | 105,56 | 105,56 | 534.300 |
30 apr 2024 | 106,60 | 106,98 | 105,21 | 105,48 | 105,48 | 624.100 |
29 apr 2024 | 107,68 | 108,47 | 106,45 | 107,13 | 107,13 | 281.000 |
26 apr 2024 | 107,00 | 107,87 | 106,72 | 107,06 | 107,06 | 305.100 |
25 apr 2024 | 106,64 | 107,38 | 105,73 | 106,96 | 106,96 | 433.500 |
24 apr 2024 | 108,24 | 109,68 | 107,61 | 107,89 | 107,89 | 410.900 |
23 apr 2024 | 106,85 | 108,87 | 106,85 | 108,24 | 108,24 | 419.100 |
22 apr 2024 | 104,85 | 106,61 | 104,17 | 106,55 | 106,55 | 349.600 |
19 apr 2024 | 104,40 | 105,51 | 103,78 | 104,43 | 104,43 | 488.400 |
18 apr 2024 | 106,78 | 106,95 | 103,20 | 104,58 | 104,58 | 624.300 |
17 apr 2024 | 109,40 | 109,58 | 105,75 | 106,39 | 106,39 | 534.100 |
16 apr 2024 | 108,98 | 109,21 | 107,36 | 108,81 | 108,81 | 537.200 |
15 apr 2024 | 112,17 | 112,65 | 109,27 | 109,44 | 109,44 | 383.300 |
12 apr 2024 | 112,08 | 112,77 | 110,20 | 111,05 | 111,05 | 393.400 |
11 apr 2024 | 112,88 | 113,95 | 112,04 | 112,73 | 112,73 | 368.000 |
10 apr 2024 | 113,72 | 114,52 | 111,90 | 112,43 | 112,43 | 437.300 |
09 apr 2024 | 116,02 | 116,25 | 113,71 | 115,76 | 115,76 | 384.600 |
08 apr 2024 | 115,56 | 116,85 | 115,05 | 116,28 | 116,28 | 236.000 |
05 apr 2024 | 114,62 | 115,98 | 114,62 | 115,69 | 115,69 | 327.400 |
04 apr 2024 | 115,42 | 115,94 | 113,32 | 114,30 | 114,30 | 382.700 |
03 apr 2024 | 112,87 | 114,14 | 112,71 | 114,10 | 114,10 | 428.100 |
02 apr 2024 | 114,41 | 115,30 | 112,93 | 113,53 | 113,53 | 509.800 |
01 apr 2024 | 115,61 | 116,36 | 114,40 | 115,99 | 115,99 | 261.300 |
28 mar 2024 | 116,10 | 117,18 | 115,09 | 115,61 | 115,61 | 372.400 |
27 mar 2024 | 114,47 | 116,27 | 113,74 | 116,10 | 116,10 | 467.200 |
27 mar 2024 | 1.1 Dividendo |
26 mar 2024 | 114,89 | 115,23 | 113,60 | 114,00 | 112,90 | 598.600 |
25 mar 2024 | 117,59 | 117,71 | 114,49 | 114,55 | 113,44 | 358.000 |
22 mar 2024 | 119,33 | 119,55 | 116,85 | 116,87 | 115,74 | 233.300 |
21 mar 2024 | 117,65 | 119,10 | 116,97 | 118,77 | 117,62 | 399.900 |
20 mar 2024 | 117,75 | 118,00 | 116,11 | 116,57 | 115,45 | 442.500 |
19 mar 2024 | 115,97 | 118,53 | 115,97 | 118,46 | 117,32 | 388.400 |
18 mar 2024 | 114,92 | 116,55 | 114,92 | 116,24 | 115,12 | 573.300 |
15 mar 2024 | 115,37 | 116,96 | 114,00 | 115,20 | 114,09 | 680.000 |
14 mar 2024 | 114,98 | 116,40 | 114,12 | 116,17 | 115,05 | 431.800 |
13 mar 2024 | 115,71 | 116,55 | 114,34 | 114,98 | 113,87 | 306.300 |
12 mar 2024 | 116,79 | 117,71 | 115,78 | 116,02 | 114,90 | 421.500 |
11 mar 2024 | 117,66 | 117,92 | 115,45 | 116,25 | 115,13 | 448.400 |
08 mar 2024 | 118,46 | 119,15 | 117,81 | 117,82 | 116,68 | 421.500 |
07 mar 2024 | 118,43 | 118,87 | 116,93 | 117,43 | 116,30 | 419.500 |
06 mar 2024 | 119,22 | 119,49 | 117,55 | 117,90 | 116,76 | 352.200 |
05 mar 2024 | 117,84 | 119,21 | 117,03 | 118,00 | 116,86 | 397.300 |
04 mar 2024 | 118,65 | 119,56 | 117,35 | 118,42 | 117,28 | 522.600 |
01 mar 2024 | 118,83 | 120,40 | 118,44 | 119,24 | 118,09 | 542.800 |
29 feb 2024 | 121,00 | 121,00 | 117,57 | 118,48 | 117,34 | 667.600 |
28 feb 2024 | 116,58 | 121,04 | 116,58 | 119,82 | 118,66 | 495.200 |
27 feb 2024 | 118,37 | 119,20 | 117,24 | 117,44 | 116,31 | 453.700 |
26 feb 2024 | 118,72 | 119,71 | 116,82 | 117,67 | 116,53 | 427.900 |
23 feb 2024 | 120,26 | 122,91 | 118,40 | 119,25 | 118,10 | 591.800 |
22 feb 2024 | 118,71 | 121,00 | 117,95 | 120,87 | 119,70 | 553.300 |
21 feb 2024 | 117,63 | 119,78 | 117,63 | 118,98 | 117,83 | 552.200 |
20 feb 2024 | 114,71 | 117,88 | 114,71 | 117,71 | 116,57 | 401.600 |
16 feb 2024 | 115,54 | 117,15 | 114,83 | 116,24 | 115,12 | 419.100 |
15 feb 2024 | 116,16 | 117,87 | 115,76 | 117,22 | 116,09 | 394.700 |
14 feb 2024 | 112,38 | 115,82 | 111,98 | 115,18 | 114,07 | 554.700 |
13 feb 2024 | 111,56 | 112,23 | 109,73 | 111,30 | 110,23 | 338.300 |
12 feb 2024 | 114,40 | 115,06 | 113,83 | 114,61 | 113,50 | 578.700 |
09 feb 2024 | 114,93 | 115,04 | 113,52 | 114,56 | 113,45 | 357.700 |
08 feb 2024 | 114,39 | 115,56 | 113,72 | 114,58 | 113,47 | 268.200 |
07 feb 2024 | 114,30 | 115,56 | 113,38 | 114,70 | 113,59 | 398.200 |
06 feb 2024 | 113,26 | 115,24 | 113,10 | 114,31 | 113,21 | 544.500 |
05 feb 2024 | 112,23 | 114,24 | 111,12 | 113,54 | 112,44 | 464.500 |
02 feb 2024 | 112,06 | 114,36 | 111,59 | 113,70 | 112,60 | 440.100 |
01 feb 2024 | 110,48 | 113,39 | 110,16 | 113,28 | 112,19 | 594.000 |
31 gen 2024 | 112,15 | 112,72 | 109,78 | 109,90 | 108,84 | 409.600 |
30 gen 2024 | 111,02 | 111,93 | 110,31 | 111,80 | 110,72 | 415.800 |
29 gen 2024 | 110,23 | 111,92 | 110,01 | 111,52 | 110,44 | 371.700 |
26 gen 2024 | 110,28 | 111,82 | 110,28 | 110,59 | 109,52 | 316.300 |
25 gen 2024 | 110,83 | 111,01 | 109,01 | 110,01 | 108,95 | 440.300 |
24 gen 2024 | 112,19 | 112,19 | 108,82 | 109,19 | 108,14 | 480.700 |
23 gen 2024 | 113,30 | 113,30 | 110,77 | 110,88 | 109,81 | 446.700 |
22 gen 2024 | 114,48 | 114,98 | 112,41 | 112,84 | 111,75 | 413.700 |
19 gen 2024 | 113,04 | 113,69 | 111,40 | 113,51 | 112,41 | 399.000 |
18 gen 2024 | 113,67 | 113,93 | 110,68 | 112,40 | 111,32 | 395.600 |
17 gen 2024 | 111,14 | 113,37 | 110,68 | 113,14 | 112,05 | 527.900 |
16 gen 2024 | 110,89 | 113,38 | 110,00 | 112,87 | 111,78 | 453.900 |
12 gen 2024 | 113,36 | 113,36 | 111,00 | 111,86 | 110,78 | 316.000 |
11 gen 2024 | 111,56 | 111,84 | 110,27 | 111,82 | 110,74 | 310.900 |
10 gen 2024 | 112,32 | 112,67 | 111,23 | 111,83 | 110,75 | 339.400 |
*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...