Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 130,37 | 131,18 | 128,98 | 130,85 | 130,85 | 1.812.454 |
24 apr 2024 | 128,15 | 129,80 | 126,28 | 129,38 | 129,38 | 2.023.511 |
23 apr 2024 | 130,00 | 130,60 | 129,47 | 129,57 | 129,57 | 1.278.351 |
22 apr 2024 | 131,51 | 131,79 | 129,56 | 129,78 | 129,78 | 1.218.853 |
19 apr 2024 | 129,75 | 129,97 | 126,90 | 129,52 | 129,52 | 2.165.047 |
18 apr 2024 | 130,31 | 132,19 | 129,44 | 130,88 | 130,88 | 1.483.614 |
17 apr 2024 | 128,56 | 128,97 | 127,18 | 128,72 | 128,72 | 1.265.580 |
16 apr 2024 | 131,62 | 131,77 | 127,91 | 128,70 | 128,70 | 2.300.363 |
15 apr 2024 | 129,70 | 132,85 | 129,00 | 132,55 | 132,55 | 1.891.239 |
12 apr 2024 | 127,71 | 128,24 | 126,83 | 127,90 | 127,90 | 1.314.247 |
11 apr 2024 | 126,63 | 128,55 | 126,30 | 128,24 | 128,24 | 1.442.966 |
10 apr 2024 | 126,00 | 128,14 | 125,84 | 127,75 | 127,75 | 1.832.667 |
09 apr 2024 | 126,42 | 126,47 | 125,09 | 125,36 | 125,36 | 1.841.382 |
08 apr 2024 | 119,80 | 121,76 | 119,80 | 121,76 | 121,76 | 1.008.423 |
05 apr 2024 | 120,41 | 121,35 | 119,71 | 120,55 | 120,55 | 1.333.259 |
04 apr 2024 | 122,89 | 123,14 | 121,40 | 121,81 | 121,81 | 989.401 |
03 apr 2024 | 123,30 | 123,95 | 122,52 | 123,06 | 123,06 | 1.482.458 |
02 apr 2024 | 122,18 | 123,26 | 122,00 | 122,59 | 122,59 | 1.503.817 |
28 mar 2024 | 122,26 | 123,10 | 121,60 | 121,76 | 121,76 | 1.819.178 |
27 mar 2024 | 119,05 | 120,93 | 118,80 | 120,93 | 120,93 | 1.014.049 |
26 mar 2024 | 121,87 | 122,98 | 121,02 | 121,41 | 121,41 | 1.276.598 |
25 mar 2024 | 121,28 | 122,41 | 120,57 | 121,62 | 121,62 | 1.197.515 |
22 mar 2024 | 121,67 | 121,88 | 120,04 | 120,56 | 120,56 | 1.551.202 |
21 mar 2024 | 121,82 | 122,20 | 120,06 | 121,14 | 121,14 | 1.634.146 |
20 mar 2024 | 120,80 | 123,38 | 120,61 | 121,30 | 121,30 | 1.438.581 |
19 mar 2024 | 118,00 | 120,39 | 117,80 | 120,39 | 120,39 | 1.111.350 |
18 mar 2024 | 117,66 | 117,70 | 116,59 | 117,48 | 117,48 | 729.755 |
15 mar 2024 | 116,66 | 117,95 | 115,44 | 116,95 | 116,95 | 2.719.642 |
14 mar 2024 | 118,50 | 120,37 | 118,32 | 119,19 | 119,19 | 2.091.600 |
13 mar 2024 | 116,94 | 117,61 | 116,08 | 116,95 | 116,95 | 1.775.131 |
12 mar 2024 | 116,00 | 116,72 | 114,88 | 115,35 | 115,35 | 1.422.483 |
11 mar 2024 | 118,00 | 118,50 | 115,59 | 115,59 | 115,59 | 1.220.909 |
08 mar 2024 | 121,44 | 121,44 | 119,49 | 119,89 | 119,89 | 1.623.863 |
07 mar 2024 | 120,53 | 121,16 | 120,25 | 120,62 | 120,62 | 1.378.453 |
07 mar 2024 | 3.9278 Dividendo |
06 mar 2024 | 123,45 | 124,67 | 122,71 | 123,64 | 119,71 | 1.833.607 |
05 mar 2024 | 124,59 | 126,60 | 124,16 | 124,77 | 120,81 | 1.658.274 |
04 mar 2024 | 124,85 | 125,35 | 122,76 | 123,41 | 119,49 | 1.440.914 |
01 mar 2024 | 124,61 | 125,50 | 124,43 | 124,87 | 120,90 | 1.565.891 |
29 feb 2024 | 122,35 | 124,47 | 122,18 | 123,78 | 119,85 | 2.141.851 |
28 feb 2024 | 123,62 | 124,86 | 123,00 | 123,38 | 119,46 | 1.212.823 |
27 feb 2024 | 120,61 | 123,28 | 120,42 | 123,13 | 119,22 | 1.462.621 |
26 feb 2024 | 123,78 | 124,77 | 122,11 | 122,58 | 118,69 | 1.816.904 |
23 feb 2024 | 124,50 | 125,16 | 123,93 | 124,40 | 120,45 | 1.111.586 |
22 feb 2024 | 123,60 | 125,33 | 123,08 | 124,36 | 120,41 | 1.477.509 |
21 feb 2024 | 124,92 | 126,44 | 123,51 | 125,80 | 121,80 | 1.770.339 |
20 feb 2024 | 130,32 | 130,32 | 127,07 | 128,04 | 123,97 | 1.133.423 |
19 feb 2024 | 130,99 | 131,98 | 130,58 | 130,96 | 126,80 | 762.606 |
16 feb 2024 | 128,30 | 129,24 | 125,68 | 128,96 | 124,86 | 1.576.974 |
15 feb 2024 | 128,60 | 129,18 | 126,38 | 127,39 | 123,34 | 1.415.174 |
14 feb 2024 | 127,45 | 128,58 | 126,89 | 128,26 | 124,19 | 1.144.782 |
13 feb 2024 | 129,01 | 129,94 | 128,77 | 129,00 | 124,90 | 703.123 |
12 feb 2024 | 128,80 | 129,30 | 128,57 | 128,93 | 124,83 | 539.917 |
09 feb 2024 | 129,63 | 130,46 | 129,30 | 129,87 | 125,74 | 1.230.600 |
08 feb 2024 | 130,07 | 130,61 | 129,14 | 129,28 | 125,17 | 974.649 |
07 feb 2024 | 129,60 | 130,83 | 129,36 | 129,61 | 125,49 | 939.737 |
06 feb 2024 | 127,75 | 129,05 | 127,41 | 128,41 | 124,33 | 1.172.147 |
05 feb 2024 | 129,66 | 130,37 | 128,57 | 129,12 | 125,02 | 1.165.644 |
02 feb 2024 | 133,35 | 133,82 | 131,88 | 132,00 | 127,81 | 1.545.613 |
01 feb 2024 | 131,51 | 132,44 | 131,10 | 132,29 | 128,09 | 1.126.480 |
31 gen 2024 | 131,53 | 133,04 | 131,15 | 132,92 | 128,70 | 1.573.506 |
30 gen 2024 | 132,99 | 133,53 | 132,13 | 132,46 | 128,25 | 587.915 |
29 gen 2024 | 132,50 | 133,59 | 131,28 | 131,82 | 127,63 | 1.002.902 |
25 gen 2024 | 129,84 | 132,68 | 129,61 | 132,63 | 128,42 | 1.363.895 |
24 gen 2024 | 129,45 | 130,47 | 128,92 | 129,02 | 124,92 | 756.917 |
23 gen 2024 | 125,81 | 128,60 | 125,75 | 127,80 | 123,74 | 1.210.656 |
22 gen 2024 | 127,92 | 128,23 | 126,90 | 128,03 | 123,96 | 917.744 |
19 gen 2024 | 127,70 | 128,39 | 127,27 | 128,00 | 123,93 | 1.954.443 |
18 gen 2024 | 125,70 | 127,25 | 125,19 | 126,86 | 122,83 | 1.281.940 |
17 gen 2024 | 127,69 | 128,47 | 126,16 | 126,54 | 122,52 | 1.175.377 |
16 gen 2024 | 128,50 | 128,70 | 125,74 | 126,66 | 122,64 | 1.100.667 |
15 gen 2024 | 128,70 | 128,89 | 127,89 | 128,61 | 124,52 | 90.530 |
12 gen 2024 | 128,30 | 130,41 | 128,15 | 129,15 | 125,05 | 1.180.303 |
11 gen 2024 | 128,91 | 129,30 | 128,03 | 128,40 | 124,32 | 989.723 |
10 gen 2024 | 130,60 | 130,80 | 128,64 | 128,90 | 124,81 | 983.692 |
09 gen 2024 | 132,40 | 132,94 | 131,50 | 131,90 | 127,71 | 550.026 |
08 gen 2024 | 132,25 | 133,48 | 130,82 | 131,52 | 127,34 | 785.847 |
05 gen 2024 | 134,51 | 134,55 | 132,19 | 132,36 | 128,16 | 682.934 |
04 gen 2024 | 134,39 | 135,20 | 134,07 | 134,50 | 130,23 | 984.237 |
03 gen 2024 | 135,69 | 135,80 | 134,43 | 134,72 | 130,44 | 687.039 |
02 gen 2024 | 135,10 | 136,73 | 135,01 | 136,57 | 132,23 | 432.987 |
29 dic 2023 | 135,00 | 135,84 | 134,70 | 135,66 | 131,35 | 733.554 |
28 dic 2023 | 135,50 | 136,65 | 135,30 | 136,29 | 131,96 | 553.191 |
27 dic 2023 | 135,00 | 136,16 | 134,60 | 135,12 | 130,83 | 591.754 |
22 dic 2023 | 134,51 | 135,33 | 133,99 | 134,40 | 130,13 | 2.864.795 |
21 dic 2023 | 133,25 | 135,40 | 132,51 | 134,40 | 130,13 | 1.179.588 |
20 dic 2023 | 133,22 | 134,89 | 133,22 | 134,37 | 130,10 | 1.122.995 |
19 dic 2023 | 133,98 | 134,24 | 133,08 | 134,24 | 129,98 | 1.206.326 |
18 dic 2023 | 132,37 | 133,70 | 132,16 | 133,26 | 129,03 | 1.545.142 |
15 dic 2023 | 131,70 | 134,03 | 131,51 | 132,86 | 128,64 | 3.475.667 |
14 dic 2023 | 131,00 | 132,17 | 130,00 | 130,04 | 125,91 | 1.517.565 |
13 dic 2023 | 129,00 | 130,95 | 128,90 | 129,50 | 125,39 | 1.480.923 |
12 dic 2023 | 127,52 | 129,21 | 127,51 | 128,53 | 124,45 | 1.025.540 |
11 dic 2023 | 128,50 | 129,89 | 128,21 | 128,90 | 124,81 | 935.129 |
08 dic 2023 | 127,35 | 128,89 | 127,30 | 128,89 | 124,80 | 1.196.969 |
07 dic 2023 | 126,80 | 128,48 | 126,75 | 127,76 | 123,70 | 1.113.748 |
06 dic 2023 | 125,19 | 127,30 | 124,75 | 126,45 | 122,43 | 1.312.194 |
05 dic 2023 | 125,48 | 125,77 | 124,68 | 125,60 | 121,61 | 831.733 |
04 dic 2023 | 127,07 | 128,15 | 126,46 | 126,92 | 122,89 | 1.000.812 |
01 dic 2023 | 124,95 | 125,19 | 123,67 | 124,91 | 120,94 | 781.703 |
*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...