Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 120,73 | 120,99 | 119,66 | 120,24 | 120,24 | 173.320 |
13 giu 2024 | 121,44 | 121,90 | 120,21 | 120,56 | 120,56 | 211.224 |
12 giu 2024 | 121,48 | 121,65 | 120,70 | 121,19 | 121,19 | 257.621 |
11 giu 2024 | 123,79 | 124,37 | 122,00 | 122,63 | 122,63 | 200.216 |
07 giu 2024 | 126,40 | 126,57 | 125,33 | 125,43 | 125,43 | 214.960 |
06 giu 2024 | 124,51 | 125,45 | 123,69 | 124,51 | 124,51 | 241.074 |
05 giu 2024 | 126,07 | 126,40 | 125,08 | 125,23 | 125,23 | 95.928 |
04 giu 2024 | 128,37 | 128,37 | 127,32 | 127,68 | 127,68 | 298.677 |
03 giu 2024 | 129,41 | 130,36 | 127,83 | 128,19 | 128,19 | 94.030 |
31 mag 2024 | 128,37 | 129,15 | 127,42 | 128,46 | 128,46 | 543.514 |
30 mag 2024 | 128,55 | 128,64 | 127,03 | 127,41 | 127,41 | 132.020 |
29 mag 2024 | 129,61 | 130,27 | 129,21 | 129,57 | 129,57 | 97.988 |
28 mag 2024 | 131,78 | 132,36 | 131,15 | 131,76 | 131,76 | 162.486 |
27 mag 2024 | 132,38 | 132,38 | 131,40 | 131,45 | 131,45 | 113.131 |
24 mag 2024 | 132,29 | 132,67 | 131,58 | 132,36 | 132,36 | 166.796 |
23 mag 2024 | 133,79 | 134,15 | 132,49 | 133,05 | 133,05 | 86.509 |
22 mag 2024 | 135,15 | 136,80 | 135,15 | 136,28 | 136,28 | 64.807 |
21 mag 2024 | 135,15 | 135,25 | 133,74 | 134,07 | 134,07 | 197.119 |
20 mag 2024 | 134,28 | 136,27 | 133,96 | 135,87 | 135,87 | 103.829 |
17 mag 2024 | 131,30 | 132,39 | 131,02 | 132,22 | 132,22 | 90.832 |
16 mag 2024 | 130,83 | 130,98 | 129,69 | 130,74 | 130,74 | 98.328 |
15 mag 2024 | 129,48 | 130,10 | 128,70 | 129,48 | 129,48 | 120.807 |
14 mag 2024 | 129,45 | 129,81 | 127,34 | 127,73 | 127,73 | 117.216 |
13 mag 2024 | 130,23 | 130,52 | 128,73 | 128,84 | 128,84 | 111.530 |
10 mag 2024 | 130,90 | 131,18 | 129,91 | 130,03 | 130,03 | 100.434 |
09 mag 2024 | 129,90 | 130,72 | 129,49 | 129,86 | 129,86 | 61.450 |
08 mag 2024 | 131,24 | 131,70 | 130,01 | 130,24 | 130,24 | 131.702 |
07 mag 2024 | 130,75 | 131,90 | 130,74 | 131,65 | 131,65 | 178.489 |
06 mag 2024 | 129,65 | 130,63 | 129,55 | 129,64 | 129,64 | 127.706 |
03 mag 2024 | 129,45 | 130,13 | 129,10 | 129,44 | 129,44 | 166.401 |
02 mag 2024 | 129,47 | 129,87 | 128,56 | 129,52 | 129,52 | 435.400 |
01 mag 2024 | 129,40 | 129,56 | 128,18 | 129,50 | 129,50 | - |
30 apr 2024 | 130,36 | 131,71 | 130,02 | 130,63 | 130,63 | 89.013 |
29 apr 2024 | 131,68 | 131,76 | 130,47 | 130,96 | 130,96 | 104.568 |
26 apr 2024 | 130,19 | 131,17 | 128,99 | 130,86 | 130,86 | 254.943 |
24 apr 2024 | 128,49 | 129,79 | 126,29 | 129,50 | 129,50 | 150.804 |
23 apr 2024 | 129,96 | 130,58 | 129,48 | 129,78 | 129,78 | 85.890 |
22 apr 2024 | 131,52 | 131,79 | 129,57 | 129,97 | 129,97 | 97.726 |
19 apr 2024 | 129,52 | 129,97 | 126,94 | 129,52 | 129,52 | 95.102 |
18 apr 2024 | 130,20 | 132,19 | 129,54 | 131,27 | 131,27 | 212.884 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 131,54 | 131,75 | 127,92 | 128,69 | 128,69 | 359.547 |
15 apr 2024 | 129,90 | 132,85 | 129,75 | 132,69 | 132,69 | 448.793 |
12 apr 2024 | 127,99 | 128,24 | 126,84 | 127,70 | 127,70 | 186.044 |
11 apr 2024 | 126,81 | 128,55 | 126,36 | 128,47 | 128,47 | 117.797 |
10 apr 2024 | 126,06 | 128,13 | 125,86 | 127,79 | 127,79 | 239.537 |
09 apr 2024 | 126,46 | 126,46 | 125,11 | 125,63 | 125,63 | 320.760 |
08 apr 2024 | 119,86 | 121,76 | 119,82 | 121,44 | 121,44 | 45.235 |
05 apr 2024 | 120,53 | 121,33 | 119,71 | 120,23 | 120,23 | 202.553 |
04 apr 2024 | 122,85 | 123,11 | 121,40 | 121,51 | 121,51 | 71.290 |
03 apr 2024 | 123,31 | 123,91 | 122,53 | 122,89 | 122,89 | 158.344 |
02 apr 2024 | 122,31 | 123,24 | 122,03 | 122,48 | 122,48 | 72.146 |
28 mar 2024 | 121,84 | 123,10 | 121,46 | 122,00 | 122,00 | 342.628 |
27 mar 2024 | 119,76 | 120,86 | 118,83 | 120,53 | 120,53 | 108.162 |
26 mar 2024 | 121,67 | 122,96 | 121,03 | 121,43 | 121,43 | 63.412 |
25 mar 2024 | 121,40 | 122,42 | 121,32 | 121,68 | 121,68 | 141.213 |
22 mar 2024 | 121,54 | 121,86 | 120,08 | 120,50 | 120,50 | 58.147 |
21 mar 2024 | 121,91 | 122,20 | 120,06 | 121,54 | 121,54 | 123.962 |
20 mar 2024 | 120,77 | 123,32 | 120,61 | 121,28 | 121,28 | 98.607 |
19 mar 2024 | 118,04 | 120,30 | 117,84 | 120,20 | 120,20 | 151.017 |
18 mar 2024 | 117,57 | 117,65 | 116,59 | 117,33 | 117,33 | 50.208 |
15 mar 2024 | 117,13 | 117,24 | 115,44 | 116,95 | 116,95 | 353.187 |
14 mar 2024 | 118,32 | 120,37 | 118,32 | 119,33 | 119,33 | 490.236 |
13 mar 2024 | 116,94 | 117,61 | 116,08 | 116,64 | 116,64 | 206.701 |
12 mar 2024 | 115,98 | 116,72 | 114,89 | 115,25 | 115,25 | 305.489 |
11 mar 2024 | 117,88 | 118,33 | 115,62 | 115,68 | 115,68 | 101.240 |
08 mar 2024 | 120,91 | 121,39 | 119,50 | 120,11 | 120,11 | 166.957 |
07 mar 2024 | 120,53 | 121,15 | 120,26 | 120,62 | 120,62 | 105.031 |
07 mar 2024 | 3.9278 Dividendo |
06 mar 2024 | 123,40 | 124,66 | 122,71 | 124,03 | 120,10 | 162.331 |
05 mar 2024 | 124,56 | 126,58 | 124,21 | 124,83 | 120,88 | 78.993 |
04 mar 2024 | 124,85 | 125,34 | 122,78 | 123,11 | 119,21 | 148.951 |
01 mar 2024 | 124,70 | 125,50 | 124,44 | 124,80 | 120,85 | 291.596 |
29 feb 2024 | 122,36 | 124,47 | 122,20 | 123,78 | 119,86 | 108.446 |
28 feb 2024 | 123,62 | 124,85 | 123,01 | 123,11 | 119,21 | 530.438 |
27 feb 2024 | 120,64 | 123,27 | 120,48 | 122,96 | 119,06 | 397.290 |
26 feb 2024 | 123,79 | 124,76 | 122,11 | 122,24 | 118,37 | 195.782 |
23 feb 2024 | 124,55 | 125,15 | 123,94 | 124,49 | 120,55 | 48.169 |
22 feb 2024 | 123,58 | 125,33 | 123,11 | 124,21 | 120,28 | 114.997 |
21 feb 2024 | 124,06 | 126,15 | 123,74 | 125,48 | 121,51 | 343.510 |
20 feb 2024 | 130,01 | 130,27 | 127,07 | 127,99 | 123,94 | 240.915 |
19 feb 2024 | 131,00 | 131,95 | 130,59 | 130,79 | 126,65 | 106.597 |
16 feb 2024 | 128,02 | 129,24 | 127,27 | 128,76 | 124,69 | 106.681 |
15 feb 2024 | 128,70 | 129,15 | 126,38 | 126,87 | 122,85 | 169.760 |
14 feb 2024 | 127,12 | 128,58 | 126,89 | 128,39 | 124,32 | 118.630 |
13 feb 2024 | 129,19 | 129,93 | 128,79 | 128,91 | 124,83 | 149.536 |
12 feb 2024 | 128,76 | 129,30 | 128,60 | 128,96 | 124,87 | 52.597 |
09 feb 2024 | 129,63 | 130,39 | 129,63 | 130,04 | 125,92 | 100.205 |
08 feb 2024 | 130,06 | 130,61 | 129,13 | 129,35 | 125,25 | 292.166 |
07 feb 2024 | 129,82 | 130,74 | 129,37 | 129,61 | 125,51 | 127.862 |
06 feb 2024 | 127,89 | 129,03 | 127,42 | 128,41 | 124,34 | 186.177 |
05 feb 2024 | 129,99 | 130,22 | 128,57 | 128,64 | 124,57 | 50.055 |
02 feb 2024 | 133,42 | 133,82 | 131,89 | 132,11 | 127,93 | 81.467 |
01 feb 2024 | 131,31 | 132,37 | 131,17 | 132,18 | 127,99 | 417.432 |
31 gen 2024 | 131,54 | 133,03 | 131,19 | 132,63 | 128,43 | 129.791 |
30 gen 2024 | 132,66 | 133,46 | 132,14 | 132,42 | 128,23 | 68.485 |
29 gen 2024 | 132,50 | 133,59 | 131,29 | 132,00 | 127,82 | 85.623 |
25 gen 2024 | 129,78 | 132,67 | 129,78 | 132,62 | 128,42 | 82.239 |
24 gen 2024 | 129,43 | 130,45 | 128,95 | 129,24 | 125,15 | 72.312 |
23 gen 2024 | 125,87 | 128,59 | 125,79 | 127,96 | 123,91 | 185.961 |
*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...