Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 134,87 | 134,92 | 132,06 | 132,79 | 132,79 | 1.912.039 |
16 apr 2024 | 133,68 | 134,68 | 133,08 | 133,83 | 133,83 | 1.793.700 |
15 apr 2024 | 138,13 | 138,31 | 133,54 | 133,65 | 133,65 | 2.490.400 |
12 apr 2024 | 138,23 | 138,83 | 135,54 | 135,99 | 135,99 | 2.289.900 |
11 apr 2024 | 138,86 | 140,32 | 138,22 | 139,94 | 139,94 | 1.707.900 |
10 apr 2024 | 138,47 | 139,27 | 137,01 | 138,29 | 138,29 | 1.902.300 |
09 apr 2024 | 141,50 | 142,56 | 139,11 | 139,92 | 139,92 | 2.025.700 |
08 apr 2024 | 138,85 | 141,19 | 138,67 | 140,27 | 140,27 | 1.969.400 |
05 apr 2024 | 140,14 | 140,57 | 139,20 | 139,53 | 139,53 | 1.529.000 |
04 apr 2024 | 142,95 | 143,27 | 139,45 | 139,71 | 139,71 | 1.801.500 |
03 apr 2024 | 143,68 | 144,02 | 140,99 | 141,52 | 141,52 | 1.824.600 |
02 apr 2024 | 144,39 | 144,39 | 142,50 | 143,68 | 143,68 | 1.630.600 |
01 apr 2024 | 146,43 | 146,77 | 144,63 | 145,09 | 145,09 | 1.533.200 |
28 mar 2024 | 147,64 | 148,10 | 146,45 | 146,76 | 146,76 | 1.960.300 |
27 mar 2024 | 145,80 | 147,23 | 145,22 | 147,19 | 147,19 | 2.007.600 |
26 mar 2024 | 144,42 | 145,14 | 144,03 | 144,57 | 144,57 | 1.949.000 |
25 mar 2024 | 145,35 | 145,71 | 144,26 | 144,59 | 144,59 | 1.832.200 |
22 mar 2024 | 146,96 | 146,96 | 145,27 | 145,37 | 145,37 | 2.080.400 |
21 mar 2024 | 147,54 | 148,80 | 147,06 | 147,19 | 147,19 | 1.999.700 |
20 mar 2024 | 146,21 | 147,33 | 146,21 | 146,98 | 146,98 | 1.600.000 |
19 mar 2024 | 144,32 | 146,53 | 144,16 | 146,43 | 146,43 | 2.437.700 |
18 mar 2024 | 145,52 | 146,08 | 144,13 | 144,31 | 144,31 | 2.250.800 |
15 mar 2024 | 145,06 | 147,13 | 144,39 | 145,12 | 145,12 | 4.555.400 |
14 mar 2024 | 147,74 | 147,88 | 145,60 | 146,02 | 146,02 | 2.618.100 |
14 mar 2024 | 0.368 Dividendo |
13 mar 2024 | 146,40 | 147,89 | 145,61 | 147,09 | 146,72 | 1.851.900 |
12 mar 2024 | 145,35 | 146,78 | 145,01 | 146,49 | 146,12 | 2.138.700 |
11 mar 2024 | 146,16 | 147,01 | 144,31 | 145,87 | 145,51 | 1.643.300 |
08 mar 2024 | 145,82 | 147,18 | 144,69 | 145,74 | 145,38 | 3.078.900 |
07 mar 2024 | 149,50 | 150,00 | 145,74 | 146,02 | 145,65 | 2.917.600 |
06 mar 2024 | 144,30 | 149,90 | 143,32 | 148,12 | 147,75 | 4.094.700 |
05 mar 2024 | 150,16 | 150,63 | 148,20 | 149,17 | 148,80 | 3.301.000 |
04 mar 2024 | 150,56 | 150,92 | 149,30 | 149,96 | 149,58 | 3.258.000 |
01 mar 2024 | 148,73 | 150,10 | 148,35 | 149,63 | 149,26 | 1.426.100 |
29 feb 2024 | 151,05 | 151,12 | 148,70 | 148,96 | 148,59 | 2.785.700 |
28 feb 2024 | 149,48 | 151,05 | 149,27 | 150,45 | 150,07 | 1.594.100 |
27 feb 2024 | 148,38 | 149,86 | 148,00 | 149,62 | 149,25 | 1.618.300 |
26 feb 2024 | 148,21 | 149,07 | 147,14 | 147,84 | 147,47 | 1.601.700 |
23 feb 2024 | 147,70 | 149,61 | 147,25 | 148,03 | 147,66 | 1.581.600 |
22 feb 2024 | 145,42 | 146,92 | 144,90 | 146,90 | 146,53 | 2.101.100 |
21 feb 2024 | 145,14 | 145,59 | 143,70 | 144,82 | 144,46 | 1.484.100 |
20 feb 2024 | 144,08 | 144,97 | 143,82 | 144,45 | 144,09 | 1.788.400 |
16 feb 2024 | 144,35 | 145,45 | 142,81 | 144,08 | 143,72 | 1.876.400 |
15 feb 2024 | 145,20 | 145,22 | 143,77 | 144,39 | 144,03 | 1.891.300 |
14 feb 2024 | 145,02 | 145,57 | 143,52 | 144,49 | 144,13 | 1.451.500 |
13 feb 2024 | 143,96 | 145,04 | 143,45 | 144,94 | 144,58 | 1.604.600 |
12 feb 2024 | 145,69 | 145,92 | 144,46 | 145,41 | 145,05 | 1.949.100 |
09 feb 2024 | 145,77 | 146,42 | 145,20 | 145,87 | 145,51 | 1.283.000 |
08 feb 2024 | 144,98 | 146,12 | 144,81 | 146,06 | 145,69 | 1.336.600 |
07 feb 2024 | 142,27 | 143,97 | 141,40 | 143,25 | 142,89 | 1.804.400 |
06 feb 2024 | 142,76 | 142,76 | 141,28 | 142,16 | 141,80 | 1.796.000 |
05 feb 2024 | 142,65 | 143,07 | 141,45 | 142,75 | 142,39 | 2.879.300 |
02 feb 2024 | 142,51 | 144,75 | 141,46 | 143,68 | 143,32 | 1.956.200 |
01 feb 2024 | 140,80 | 143,16 | 140,78 | 143,11 | 142,75 | 1.728.600 |
31 gen 2024 | 142,52 | 142,90 | 139,75 | 140,28 | 139,93 | 1.616.800 |
30 gen 2024 | 142,51 | 143,09 | 141,04 | 142,51 | 142,15 | 1.847.600 |
29 gen 2024 | 141,41 | 143,05 | 141,11 | 142,94 | 142,58 | 1.820.900 |
26 gen 2024 | 141,46 | 142,01 | 140,72 | 141,76 | 141,41 | 1.910.200 |
25 gen 2024 | 140,07 | 141,12 | 139,86 | 140,81 | 140,46 | 2.112.600 |
24 gen 2024 | 139,50 | 139,92 | 138,40 | 138,73 | 138,38 | 1.501.100 |
23 gen 2024 | 138,85 | 139,44 | 137,35 | 138,88 | 138,53 | 1.702.200 |
22 gen 2024 | 137,73 | 138,32 | 137,43 | 138,23 | 137,88 | 1.530.100 |
19 gen 2024 | 137,86 | 138,44 | 136,62 | 137,63 | 137,29 | 1.766.300 |
18 gen 2024 | 135,22 | 137,65 | 135,06 | 137,47 | 137,13 | 1.375.500 |
17 gen 2024 | 136,62 | 136,99 | 135,49 | 135,60 | 135,26 | 1.964.900 |
16 gen 2024 | 136,00 | 137,09 | 135,92 | 137,08 | 136,74 | 1.760.800 |
12 gen 2024 | 137,23 | 137,47 | 136,04 | 136,58 | 136,24 | 930.800 |
11 gen 2024 | 135,73 | 136,90 | 134,98 | 136,77 | 136,43 | 1.527.500 |
10 gen 2024 | 136,17 | 137,02 | 135,60 | 135,96 | 135,62 | 1.359.000 |
09 gen 2024 | 134,65 | 136,20 | 134,28 | 135,90 | 135,56 | 1.578.700 |
08 gen 2024 | 134,50 | 135,97 | 134,36 | 135,81 | 135,47 | 1.685.900 |
05 gen 2024 | 135,27 | 136,18 | 134,44 | 134,50 | 134,16 | 1.665.900 |
04 gen 2024 | 134,77 | 136,09 | 134,62 | 135,27 | 134,93 | 2.171.800 |
03 gen 2024 | 137,78 | 138,00 | 134,76 | 134,77 | 134,43 | 1.617.600 |
02 gen 2024 | 137,49 | 139,32 | 137,22 | 137,68 | 137,34 | 2.123.900 |
29 dic 2023 | 138,00 | 139,22 | 138,00 | 138,39 | 138,04 | 2.011.600 |
28 dic 2023 | 137,86 | 138,50 | 137,30 | 138,20 | 137,85 | 1.443.200 |
27 dic 2023 | 137,02 | 137,55 | 136,68 | 137,41 | 137,07 | 1.390.800 |
26 dic 2023 | 136,35 | 137,49 | 136,01 | 137,00 | 136,66 | 3.028.100 |
22 dic 2023 | 135,57 | 136,65 | 135,54 | 136,42 | 136,08 | 1.422.700 |
21 dic 2023 | 135,39 | 136,40 | 135,04 | 135,88 | 135,54 | 1.659.600 |
20 dic 2023 | 135,79 | 136,72 | 134,60 | 134,61 | 134,27 | 2.199.100 |
19 dic 2023 | 135,63 | 136,10 | 135,22 | 135,87 | 135,53 | 1.319.600 |
18 dic 2023 | 135,17 | 135,17 | 133,86 | 135,04 | 134,70 | 1.893.800 |
15 dic 2023 | 134,62 | 134,99 | 133,03 | 133,94 | 133,60 | 5.573.700 |
14 dic 2023 | 135,91 | 137,64 | 134,10 | 134,59 | 134,25 | 3.059.900 |
13 dic 2023 | 135,87 | 137,84 | 135,18 | 137,77 | 137,43 | 3.294.900 |
12 dic 2023 | 135,51 | 135,86 | 134,64 | 135,45 | 135,11 | 1.967.300 |
11 dic 2023 | 133,24 | 135,35 | 133,24 | 135,29 | 134,95 | 2.124.400 |
08 dic 2023 | 131,02 | 132,30 | 130,40 | 132,08 | 131,75 | 1.443.000 |
07 dic 2023 | 132,91 | 133,68 | 131,49 | 131,66 | 131,33 | 2.532.700 |
06 dic 2023 | 133,46 | 133,79 | 132,33 | 132,43 | 132,10 | 1.566.200 |
05 dic 2023 | 131,97 | 132,43 | 131,12 | 132,24 | 131,91 | 1.820.000 |
04 dic 2023 | 131,50 | 133,68 | 131,10 | 132,65 | 132,32 | 2.280.800 |
04 dic 2023 | 0.335 Dividendo |
01 dic 2023 | 130,87 | 132,31 | 130,15 | 132,14 | 131,48 | 1.919.900 |
30 nov 2023 | 129,33 | 130,52 | 129,10 | 130,38 | 129,72 | 2.566.900 |
29 nov 2023 | 130,31 | 130,45 | 128,99 | 129,20 | 128,55 | 1.616.700 |
28 nov 2023 | 131,12 | 131,28 | 129,83 | 130,30 | 129,64 | 1.854.400 |
27 nov 2023 | 130,75 | 131,50 | 130,51 | 131,09 | 130,43 | 2.068.100 |
*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...