Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 107,93 | 108,42 | 106,97 | 107,38 | 107,38 | 537.300 |
18 apr 2024 | 0.46 Dividendo |
17 apr 2024 | 108,45 | 108,75 | 106,79 | 107,36 | 106,90 | 567.100 |
16 apr 2024 | 108,13 | 108,53 | 107,30 | 107,89 | 107,43 | 424.600 |
15 apr 2024 | 109,41 | 109,96 | 107,78 | 108,40 | 107,94 | 505.200 |
12 apr 2024 | 108,78 | 109,03 | 107,84 | 108,45 | 107,99 | 480.300 |
11 apr 2024 | 110,94 | 111,31 | 109,80 | 109,82 | 109,35 | 658.800 |
10 apr 2024 | 110,81 | 112,19 | 110,54 | 110,64 | 110,17 | 548.500 |
09 apr 2024 | 113,55 | 114,08 | 111,64 | 113,07 | 112,59 | 526.300 |
08 apr 2024 | 113,03 | 113,89 | 112,93 | 113,10 | 112,62 | 728.300 |
05 apr 2024 | 112,06 | 113,70 | 112,06 | 112,91 | 112,43 | 771.500 |
04 apr 2024 | 115,57 | 116,81 | 110,77 | 111,69 | 111,21 | 1.605.500 |
03 apr 2024 | 116,67 | 118,67 | 116,67 | 118,52 | 118,01 | 1.020.600 |
02 apr 2024 | 117,58 | 117,91 | 116,31 | 116,85 | 116,35 | 730.400 |
01 apr 2024 | 118,93 | 118,93 | 117,20 | 118,29 | 117,78 | 519.600 |
28 mar 2024 | 120,12 | 120,74 | 118,80 | 118,95 | 118,44 | 636.600 |
27 mar 2024 | 118,48 | 120,20 | 118,48 | 120,18 | 119,67 | 367.600 |
26 mar 2024 | 118,11 | 118,52 | 117,47 | 117,67 | 117,17 | 414.900 |
25 mar 2024 | 118,58 | 118,72 | 117,64 | 117,91 | 117,40 | 343.200 |
22 mar 2024 | 119,21 | 119,42 | 118,43 | 118,69 | 118,18 | 355.000 |
21 mar 2024 | 118,32 | 119,27 | 117,77 | 119,21 | 118,70 | 390.600 |
20 mar 2024 | 116,77 | 118,14 | 116,31 | 117,76 | 117,26 | 408.000 |
19 mar 2024 | 115,72 | 116,55 | 115,29 | 116,46 | 115,96 | 442.900 |
18 mar 2024 | 116,32 | 116,97 | 115,30 | 115,56 | 115,06 | 488.800 |
15 mar 2024 | 114,89 | 116,67 | 114,72 | 115,69 | 115,19 | 1.167.200 |
14 mar 2024 | 117,41 | 117,98 | 115,41 | 115,80 | 115,30 | 722.200 |
13 mar 2024 | 118,09 | 119,16 | 117,52 | 117,89 | 117,38 | 514.900 |
12 mar 2024 | 117,50 | 118,61 | 117,03 | 118,26 | 117,75 | 467.500 |
11 mar 2024 | 117,35 | 117,60 | 116,09 | 117,57 | 117,07 | 413.800 |
08 mar 2024 | 118,98 | 119,12 | 117,25 | 117,36 | 116,86 | 330.100 |
07 mar 2024 | 117,76 | 119,39 | 117,66 | 118,58 | 118,07 | 435.600 |
06 mar 2024 | 116,81 | 117,18 | 115,81 | 116,91 | 116,41 | 652.300 |
05 mar 2024 | 116,07 | 117,11 | 115,14 | 116,05 | 115,55 | 419.700 |
04 mar 2024 | 115,43 | 117,61 | 115,15 | 116,47 | 115,97 | 648.600 |
01 mar 2024 | 114,70 | 115,63 | 114,15 | 114,77 | 114,28 | 465.800 |
29 feb 2024 | 114,49 | 115,59 | 113,77 | 115,35 | 114,86 | 984.800 |
28 feb 2024 | 112,37 | 114,32 | 112,12 | 114,20 | 113,71 | 446.800 |
27 feb 2024 | 112,43 | 112,85 | 111,70 | 112,77 | 112,29 | 409.900 |
26 feb 2024 | 112,65 | 113,00 | 111,63 | 112,09 | 111,61 | 387.700 |
23 feb 2024 | 112,86 | 113,13 | 112,57 | 112,72 | 112,24 | 445.300 |
22 feb 2024 | 110,35 | 112,55 | 110,35 | 112,34 | 111,86 | 592.000 |
21 feb 2024 | 109,03 | 110,49 | 108,33 | 110,49 | 110,02 | 540.300 |
20 feb 2024 | 108,11 | 108,98 | 107,95 | 108,84 | 108,37 | 351.300 |
16 feb 2024 | 108,62 | 109,72 | 108,40 | 108,44 | 107,98 | 451.900 |
15 feb 2024 | 108,79 | 109,81 | 108,79 | 109,12 | 108,65 | 471.200 |
14 feb 2024 | 109,27 | 109,36 | 107,85 | 108,14 | 107,68 | 477.800 |
13 feb 2024 | 107,76 | 109,19 | 107,38 | 108,55 | 108,08 | 823.600 |
12 feb 2024 | 108,17 | 109,99 | 108,11 | 109,53 | 109,06 | 636.100 |
09 feb 2024 | 106,86 | 108,08 | 106,50 | 107,81 | 107,35 | 572.600 |
08 feb 2024 | 105,84 | 106,50 | 104,42 | 106,49 | 106,03 | 546.200 |
07 feb 2024 | 105,43 | 106,27 | 104,90 | 105,98 | 105,53 | 417.600 |
06 feb 2024 | 104,63 | 105,29 | 104,37 | 104,87 | 104,42 | 1.114.000 |
05 feb 2024 | 105,33 | 105,40 | 103,63 | 104,33 | 103,88 | 579.000 |
02 feb 2024 | 107,06 | 107,12 | 106,06 | 106,45 | 105,99 | 694.400 |
01 feb 2024 | 107,19 | 108,03 | 106,43 | 107,87 | 107,41 | 771.200 |
31 gen 2024 | 107,95 | 108,29 | 106,31 | 106,66 | 106,20 | 1.644.300 |
30 gen 2024 | 107,96 | 108,40 | 107,69 | 107,92 | 107,46 | 425.800 |
29 gen 2024 | 107,28 | 108,24 | 106,93 | 108,22 | 107,76 | 427.500 |
26 gen 2024 | 108,09 | 108,84 | 107,09 | 107,41 | 106,95 | 542.700 |
25 gen 2024 | 107,00 | 107,75 | 106,49 | 107,52 | 107,06 | 653.900 |
24 gen 2024 | 107,46 | 107,46 | 106,34 | 106,52 | 106,06 | 462.800 |
23 gen 2024 | 108,29 | 108,29 | 106,69 | 106,98 | 106,52 | 461.200 |
22 gen 2024 | 108,44 | 109,07 | 107,65 | 107,95 | 107,49 | 638.200 |
19 gen 2024 | 109,16 | 109,16 | 107,36 | 108,10 | 107,64 | 769.400 |
18 gen 2024 | 107,82 | 109,53 | 107,61 | 109,36 | 108,89 | 516.400 |
18 gen 2024 | 0.46 Dividendo |
17 gen 2024 | 106,65 | 107,95 | 106,47 | 107,69 | 106,77 | 768.300 |
16 gen 2024 | 106,65 | 107,66 | 106,00 | 107,52 | 106,60 | 506.800 |
12 gen 2024 | 107,06 | 107,20 | 105,24 | 107,16 | 106,25 | 621.100 |
11 gen 2024 | 107,81 | 107,81 | 106,04 | 106,35 | 105,44 | 528.200 |
10 gen 2024 | 105,73 | 107,17 | 105,73 | 107,06 | 106,15 | 609.300 |
09 gen 2024 | 105,30 | 106,02 | 104,66 | 105,72 | 104,82 | 717.300 |
08 gen 2024 | 105,32 | 106,24 | 104,81 | 106,22 | 105,31 | 526.200 |
05 gen 2024 | 103,38 | 106,26 | 103,15 | 104,76 | 103,87 | 885.600 |
04 gen 2024 | 102,99 | 105,15 | 100,82 | 103,91 | 103,02 | 1.886.700 |
03 gen 2024 | 109,03 | 109,05 | 106,70 | 107,14 | 106,23 | 982.800 |
02 gen 2024 | 110,82 | 111,08 | 109,12 | 109,74 | 108,80 | 692.200 |
29 dic 2023 | 111,91 | 112,54 | 111,52 | 111,63 | 110,68 | 468.600 |
28 dic 2023 | 112,29 | 112,59 | 111,96 | 112,11 | 111,15 | 318.600 |
27 dic 2023 | 112,39 | 113,16 | 112,29 | 112,63 | 111,67 | 324.300 |
26 dic 2023 | 112,55 | 113,15 | 112,22 | 112,70 | 111,74 | 427.400 |
22 dic 2023 | 112,06 | 112,77 | 111,23 | 112,27 | 111,31 | 252.200 |
21 dic 2023 | 111,85 | 112,01 | 110,57 | 111,64 | 110,69 | 368.800 |
20 dic 2023 | 112,60 | 113,37 | 110,91 | 110,93 | 109,98 | 600.300 |
19 dic 2023 | 112,37 | 113,01 | 112,03 | 112,77 | 111,81 | 540.900 |
18 dic 2023 | 112,07 | 112,07 | 110,80 | 111,60 | 110,65 | 447.900 |
15 dic 2023 | 111,89 | 112,90 | 111,18 | 111,92 | 110,96 | 1.582.100 |
14 dic 2023 | 110,65 | 112,87 | 110,00 | 112,22 | 111,26 | 680.800 |
13 dic 2023 | 107,11 | 109,63 | 106,93 | 109,51 | 108,58 | 739.000 |
12 dic 2023 | 107,70 | 107,83 | 107,05 | 107,34 | 106,42 | 491.400 |
11 dic 2023 | 107,60 | 108,09 | 107,23 | 107,65 | 106,73 | 378.700 |
08 dic 2023 | 106,71 | 107,37 | 106,21 | 107,02 | 106,11 | 404.700 |
07 dic 2023 | 106,23 | 107,28 | 106,17 | 106,82 | 105,91 | 361.500 |
06 dic 2023 | 105,33 | 106,60 | 105,33 | 105,88 | 104,98 | 437.100 |
05 dic 2023 | 104,00 | 105,08 | 103,10 | 104,72 | 103,83 | 526.900 |
04 dic 2023 | 104,04 | 105,88 | 104,04 | 104,83 | 103,93 | 494.700 |
01 dic 2023 | 102,85 | 104,54 | 102,85 | 104,29 | 103,40 | 447.400 |
30 nov 2023 | 101,20 | 103,09 | 100,87 | 102,93 | 102,05 | 685.300 |
29 nov 2023 | 101,87 | 102,47 | 100,56 | 101,26 | 100,40 | 717.900 |
28 nov 2023 | 102,41 | 102,64 | 100,87 | 101,32 | 100,45 | 535.000 |
*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...