Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 138,90 | 139,25 | 135,38 | 136,35 | 136,35 | 444.569 |
16 apr 2024 | 137,50 | 137,50 | 135,66 | 135,81 | 135,81 | 320.300 |
15 apr 2024 | 140,60 | 141,28 | 137,54 | 138,11 | 138,11 | 341.000 |
12 apr 2024 | 138,01 | 139,64 | 136,18 | 139,31 | 139,31 | 739.500 |
11 apr 2024 | 142,59 | 146,02 | 142,25 | 145,63 | 145,63 | 285.300 |
10 apr 2024 | 147,80 | 149,20 | 145,02 | 145,86 | 145,86 | 373.300 |
09 apr 2024 | 148,89 | 149,65 | 146,86 | 148,08 | 148,08 | 304.700 |
08 apr 2024 | 148,44 | 150,73 | 147,73 | 148,58 | 148,58 | 369.600 |
05 apr 2024 | 143,22 | 146,60 | 143,22 | 145,74 | 145,74 | 469.800 |
04 apr 2024 | 146,97 | 148,76 | 143,38 | 144,17 | 144,17 | 901.000 |
03 apr 2024 | 144,25 | 146,86 | 144,25 | 146,22 | 146,22 | 425.200 |
02 apr 2024 | 142,97 | 143,75 | 141,00 | 142,69 | 142,69 | 379.000 |
01 apr 2024 | 145,59 | 147,78 | 145,59 | 146,50 | 146,50 | 254.700 |
28 mar 2024 | 145,75 | 146,89 | 144,78 | 145,59 | 145,59 | 290.200 |
27 mar 2024 | 146,39 | 146,84 | 145,26 | 146,02 | 146,02 | 428.900 |
26 mar 2024 | 144,90 | 146,93 | 144,65 | 146,68 | 146,68 | 302.200 |
25 mar 2024 | 144,14 | 145,87 | 143,86 | 145,70 | 145,70 | 350.000 |
22 mar 2024 | 144,53 | 145,87 | 144,28 | 145,71 | 145,71 | 221.600 |
21 mar 2024 | 145,51 | 146,46 | 144,54 | 146,10 | 146,10 | 306.500 |
20 mar 2024 | 142,50 | 146,48 | 142,19 | 146,01 | 146,01 | 209.100 |
19 mar 2024 | 144,29 | 145,28 | 142,46 | 142,92 | 142,92 | 607.800 |
18 mar 2024 | 141,24 | 143,85 | 140,64 | 143,80 | 143,80 | 388.600 |
15 mar 2024 | 140,46 | 142,03 | 140,16 | 141,96 | 141,96 | 466.600 |
14 mar 2024 | 137,18 | 137,83 | 136,02 | 136,20 | 136,20 | 448.800 |
13 mar 2024 | 138,22 | 138,83 | 135,67 | 138,83 | 138,83 | 627.800 |
12 mar 2024 | 140,12 | 140,20 | 137,77 | 138,77 | 138,77 | 405.100 |
11 mar 2024 | 141,08 | 141,67 | 140,68 | 141,38 | 141,38 | 324.600 |
08 mar 2024 | 142,32 | 143,03 | 140,16 | 141,69 | 141,69 | 281.400 |
07 mar 2024 | 141,97 | 142,30 | 140,57 | 141,88 | 141,88 | 229.700 |
06 mar 2024 | 138,72 | 139,93 | 138,72 | 139,71 | 139,71 | 219.300 |
05 mar 2024 | 137,40 | 138,52 | 136,48 | 137,55 | 137,55 | 232.100 |
04 mar 2024 | 136,68 | 139,24 | 136,56 | 138,19 | 138,19 | 360.600 |
01 mar 2024 | 136,65 | 137,13 | 135,53 | 136,14 | 136,14 | 380.300 |
29 feb 2024 | 137,72 | 138,54 | 137,34 | 138,25 | 138,25 | 511.400 |
28 feb 2024 | 138,91 | 139,84 | 137,68 | 137,85 | 137,85 | 252.500 |
27 feb 2024 | 140,72 | 141,23 | 140,06 | 140,83 | 140,83 | 291.300 |
26 feb 2024 | 141,22 | 141,40 | 139,44 | 139,68 | 139,68 | 348.100 |
23 feb 2024 | 143,04 | 143,04 | 140,54 | 141,21 | 141,21 | 458.400 |
22 feb 2024 | 140,30 | 142,72 | 139,23 | 141,89 | 141,89 | 436.600 |
21 feb 2024 | 139,42 | 140,84 | 138,21 | 138,78 | 138,78 | 275.300 |
20 feb 2024 | 139,64 | 141,38 | 138,33 | 138,36 | 138,36 | 436.300 |
16 feb 2024 | 139,85 | 140,09 | 138,65 | 139,32 | 139,32 | 319.100 |
15 feb 2024 | 139,82 | 140,72 | 138,29 | 140,65 | 140,65 | 423.500 |
14 feb 2024 | 137,19 | 138,80 | 136,68 | 138,70 | 138,70 | 554.800 |
13 feb 2024 | 137,70 | 138,75 | 136,96 | 137,46 | 137,46 | 465.900 |
12 feb 2024 | 138,71 | 139,59 | 137,87 | 138,60 | 138,60 | 536.900 |
09 feb 2024 | 139,37 | 141,17 | 138,06 | 139,87 | 139,87 | 722.300 |
08 feb 2024 | 142,15 | 142,75 | 138,68 | 138,99 | 138,99 | 1.054.700 |
07 feb 2024 | 138,17 | 140,22 | 137,66 | 140,10 | 140,10 | 1.345.900 |
06 feb 2024 | 135,36 | 138,21 | 134,60 | 138,01 | 138,01 | 944.900 |
05 feb 2024 | 135,52 | 136,43 | 133,55 | 136,32 | 136,32 | 950.900 |
02 feb 2024 | 136,13 | 137,80 | 135,07 | 137,68 | 137,68 | 864.400 |
01 feb 2024 | 134,17 | 138,46 | 134,12 | 137,47 | 137,47 | 742.100 |
31 gen 2024 | 133,05 | 134,11 | 132,20 | 133,60 | 133,60 | 798.400 |
30 gen 2024 | 133,02 | 136,29 | 132,26 | 135,39 | 135,39 | 748.400 |
29 gen 2024 | 131,85 | 134,11 | 131,55 | 133,54 | 133,54 | 1.011.100 |
26 gen 2024 | 128,99 | 130,34 | 128,26 | 130,11 | 130,11 | 405.700 |
25 gen 2024 | 129,24 | 130,47 | 128,25 | 129,99 | 129,99 | 615.600 |
24 gen 2024 | 130,22 | 130,24 | 127,60 | 128,69 | 128,69 | 939.500 |
23 gen 2024 | 127,68 | 128,40 | 126,42 | 128,29 | 128,29 | 1.022.900 |
22 gen 2024 | 126,09 | 127,62 | 125,43 | 127,00 | 127,00 | 1.009.800 |
19 gen 2024 | 125,32 | 126,75 | 123,04 | 126,67 | 126,67 | 1.024.300 |
18 gen 2024 | 125,00 | 127,04 | 124,00 | 127,00 | 127,00 | 597.200 |
18 gen 2024 | 0.965 Dividendo |
17 gen 2024 | 122,76 | 124,71 | 122,49 | 124,64 | 123,68 | 800.700 |
16 gen 2024 | 121,41 | 125,04 | 121,24 | 125,00 | 124,03 | 901.700 |
12 gen 2024 | 123,25 | 124,41 | 121,80 | 122,57 | 121,62 | 310.700 |
11 gen 2024 | 123,90 | 125,38 | 123,69 | 125,38 | 124,41 | 230.500 |
10 gen 2024 | 122,70 | 123,84 | 122,62 | 123,11 | 122,16 | 294.100 |
09 gen 2024 | 122,83 | 123,86 | 122,61 | 123,00 | 122,05 | 409.600 |
08 gen 2024 | 125,31 | 126,20 | 124,11 | 124,11 | 123,15 | 443.000 |
05 gen 2024 | 122,00 | 125,92 | 122,00 | 125,87 | 124,90 | 376.400 |
04 gen 2024 | 123,38 | 123,98 | 122,30 | 122,65 | 121,70 | 407.600 |
03 gen 2024 | 125,02 | 125,19 | 121,00 | 121,15 | 120,21 | 889.500 |
02 gen 2024 | 131,83 | 132,40 | 129,12 | 129,32 | 128,32 | 500.500 |
29 dic 2023 | 134,39 | 134,39 | 132,67 | 133,36 | 132,33 | 443.700 |
28 dic 2023 | 134,04 | 135,03 | 133,91 | 134,82 | 133,78 | 313.800 |
27 dic 2023 | 135,93 | 135,93 | 133,77 | 134,89 | 133,85 | 572.600 |
26 dic 2023 | 135,11 | 136,14 | 134,55 | 135,74 | 134,69 | 138.700 |
22 dic 2023 | 135,88 | 135,88 | 133,40 | 134,83 | 133,79 | 343.500 |
21 dic 2023 | 133,86 | 134,64 | 133,35 | 133,79 | 132,75 | 570.800 |
20 dic 2023 | 132,55 | 134,32 | 131,97 | 132,84 | 131,81 | 944.400 |
19 dic 2023 | 132,31 | 133,34 | 131,45 | 133,09 | 132,06 | 792.600 |
18 dic 2023 | 130,43 | 131,54 | 129,51 | 131,22 | 130,20 | 630.200 |
15 dic 2023 | 129,61 | 131,26 | 128,76 | 130,55 | 129,54 | 622.900 |
14 dic 2023 | 127,81 | 130,10 | 127,35 | 130,04 | 129,03 | 806.800 |
13 dic 2023 | 126,27 | 127,28 | 125,61 | 127,20 | 126,22 | 643.900 |
12 dic 2023 | 125,15 | 126,63 | 124,24 | 126,55 | 125,57 | 614.600 |
11 dic 2023 | 124,18 | 124,48 | 123,35 | 124,37 | 123,41 | 551.100 |
08 dic 2023 | 124,43 | 125,16 | 123,15 | 124,90 | 123,93 | 910.200 |
07 dic 2023 | 124,35 | 126,90 | 123,49 | 126,15 | 125,17 | 1.346.000 |
06 dic 2023 | 121,80 | 124,30 | 121,77 | 124,12 | 123,16 | 1.129.300 |
05 dic 2023 | 120,60 | 121,55 | 119,57 | 120,83 | 119,89 | 847.200 |
04 dic 2023 | 119,26 | 121,78 | 118,67 | 121,46 | 120,52 | 1.007.700 |
01 dic 2023 | 118,65 | 120,33 | 118,60 | 120,17 | 119,24 | 590.600 |
30 nov 2023 | 118,54 | 118,64 | 117,41 | 118,22 | 117,30 | 376.000 |
29 nov 2023 | 118,29 | 119,42 | 117,78 | 118,30 | 117,38 | 442.300 |
28 nov 2023 | 119,13 | 119,29 | 116,78 | 117,55 | 116,64 | 506.700 |
27 nov 2023 | 116,00 | 118,00 | 115,52 | 117,51 | 116,60 | 1.218.800 |
24 nov 2023 | 116,43 | 118,02 | 116,08 | 117,46 | 116,55 | 542.600 |
*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...