Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 112,95 | 114,15 | 111,00 | 113,85 | 113,85 | 91.460 |
27 giu 2024 | 114,85 | 115,35 | 112,00 | 112,95 | 112,95 | 180.856 |
26 giu 2024 | 113,65 | 115,10 | 111,75 | 114,35 | 114,35 | 79.160 |
25 giu 2024 | 115,40 | 115,40 | 111,45 | 111,85 | 111,85 | 73.393 |
24 giu 2024 | 111,65 | 114,00 | 111,00 | 113,60 | 113,60 | 214.540 |
21 giu 2024 | 113,95 | 114,45 | 111,55 | 112,35 | 112,35 | 403.569 |
20 giu 2024 | 109,80 | 117,10 | 106,35 | 113,60 | 113,60 | 870.707 |
19 giu 2024 | 118,20 | 119,85 | 115,40 | 115,85 | 115,85 | 346.065 |
18 giu 2024 | 105,00 | 118,50 | 105,00 | 116,80 | 116,80 | 1.578.988 |
14 giu 2024 | 127,00 | 127,00 | 123,85 | 124,75 | 124,75 | 47.518 |
13 giu 2024 | 123,55 | 126,45 | 123,15 | 125,00 | 125,00 | 184.989 |
12 giu 2024 | 125,65 | 127,15 | 121,80 | 123,00 | 123,00 | 149.380 |
11 giu 2024 | 129,00 | 129,00 | 125,50 | 125,95 | 125,95 | 174.945 |
10 giu 2024 | 127,75 | 130,75 | 125,65 | 126,95 | 126,95 | 212.866 |
07 giu 2024 | 129,00 | 129,00 | 126,00 | 126,95 | 126,95 | 51.818 |
06 giu 2024 | 123,00 | 126,35 | 122,85 | 125,80 | 125,80 | 171.337 |
05 giu 2024 | 122,55 | 123,00 | 115,90 | 121,90 | 121,90 | 84.334 |
04 giu 2024 | 122,95 | 123,25 | 109,50 | 118,75 | 118,75 | 161.582 |
03 giu 2024 | 130,15 | 131,70 | 120,35 | 121,60 | 121,60 | 330.998 |
31 mag 2024 | 129,00 | 131,25 | 126,00 | 127,50 | 127,50 | 170.952 |
30 mag 2024 | 128,95 | 131,50 | 126,40 | 127,10 | 127,10 | 80.490 |
29 mag 2024 | 126,45 | 130,25 | 122,40 | 129,00 | 129,00 | 179.500 |
28 mag 2024 | 133,80 | 133,80 | 124,05 | 124,90 | 124,90 | 298.467 |
27 mag 2024 | 141,25 | 141,80 | 131,20 | 133,85 | 133,85 | 352.028 |
24 mag 2024 | 127,70 | 148,75 | 126,25 | 141,30 | 141,30 | 289.490 |
24 mag 2024 | 2.5:1 Frazionamento azionario |
23 mag 2024 | 128,34 | 128,34 | 125,82 | 126,58 | 126,58 | 61.727 |
22 mag 2024 | 129,32 | 129,32 | 122,00 | 125,98 | 125,98 | 125.777 |
21 mag 2024 | 123,60 | 127,56 | 121,60 | 126,78 | 126,78 | 169.935 |
17 mag 2024 | 122,78 | 122,78 | 120,92 | 121,74 | 121,74 | 96.370 |
16 mag 2024 | 124,68 | 124,68 | 119,72 | 120,44 | 120,44 | 89.412 |
15 mag 2024 | 120,80 | 124,12 | 120,80 | 122,38 | 122,38 | 49.700 |
14 mag 2024 | 116,26 | 120,54 | 116,26 | 120,10 | 120,10 | 85.777 |
13 mag 2024 | 117,78 | 119,20 | 114,00 | 117,88 | 117,88 | 143.292 |
10 mag 2024 | 117,98 | 120,68 | 113,80 | 118,58 | 118,58 | 97.912 |
09 mag 2024 | 123,38 | 123,38 | 115,84 | 116,34 | 116,34 | 163.117 |
08 mag 2024 | 117,72 | 121,82 | 117,38 | 121,14 | 121,14 | 109.550 |
07 mag 2024 | 121,04 | 123,38 | 117,60 | 119,12 | 119,12 | 227.310 |
06 mag 2024 | 125,94 | 125,94 | 120,00 | 121,82 | 121,82 | 244.567 |
03 mag 2024 | 129,22 | 129,70 | 123,42 | 124,82 | 124,82 | 225.667 |
02 mag 2024 | 127,76 | 130,54 | 127,60 | 128,82 | 128,82 | 111.517 |
30 apr 2024 | 128,34 | 129,26 | 126,04 | 127,10 | 127,10 | 84.027 |
29 apr 2024 | 133,60 | 135,10 | 127,20 | 127,76 | 127,76 | 343.455 |
26 apr 2024 | 141,78 | 143,78 | 130,00 | 131,76 | 131,76 | 508.412 |
25 apr 2024 | 138,88 | 144,80 | 132,20 | 135,20 | 135,20 | 770.647 |
24 apr 2024 | 129,98 | 138,80 | 129,74 | 138,38 | 138,38 | 193.397 |
23 apr 2024 | 126,70 | 130,48 | 126,00 | 129,60 | 129,60 | 151.050 |
22 apr 2024 | 128,78 | 129,98 | 125,28 | 126,00 | 126,00 | 190.627 |
19 apr 2024 | 124,58 | 128,00 | 124,26 | 126,44 | 126,44 | 258.867 |
18 apr 2024 | 124,16 | 134,40 | 124,16 | 127,62 | 127,62 | 631.262 |
16 apr 2024 | 118,48 | 124,40 | 118,48 | 123,10 | 123,10 | 244.280 |
15 apr 2024 | 115,22 | 122,40 | 115,22 | 119,28 | 119,28 | 311.997 |
12 apr 2024 | 124,28 | 126,78 | 123,20 | 124,48 | 124,48 | 264.397 |
10 apr 2024 | 124,42 | 125,66 | 119,38 | 123,70 | 123,70 | 173.925 |
09 apr 2024 | 126,76 | 126,76 | 122,88 | 124,44 | 124,44 | 216.532 |
08 apr 2024 | 123,98 | 128,40 | 121,46 | 126,18 | 126,18 | 453.792 |
05 apr 2024 | 121,38 | 124,06 | 118,44 | 122,94 | 122,94 | 195.777 |
04 apr 2024 | 115,06 | 121,82 | 114,88 | 120,60 | 120,60 | 534.850 |
03 apr 2024 | 117,86 | 118,24 | 113,98 | 114,68 | 114,68 | 125.172 |
02 apr 2024 | 114,12 | 117,96 | 113,52 | 116,60 | 116,60 | 427.860 |
01 apr 2024 | 106,26 | 112,80 | 106,12 | 112,42 | 112,42 | 221.555 |
28 mar 2024 | 110,34 | 110,34 | 103,54 | 105,12 | 105,12 | 291.277 |
27 mar 2024 | 112,74 | 112,80 | 108,32 | 109,14 | 109,14 | 81.112 |
26 mar 2024 | 109,48 | 112,80 | 106,00 | 110,76 | 110,76 | 92.492 |
22 mar 2024 | 100,78 | 109,60 | 99,66 | 108,72 | 108,72 | 346.365 |
21 mar 2024 | 98,00 | 101,08 | 97,72 | 99,10 | 99,10 | 88.327 |
20 mar 2024 | 99,68 | 99,68 | 96,00 | 96,52 | 96,52 | 35.947 |
19 mar 2024 | 97,76 | 98,58 | 95,20 | 97,82 | 97,82 | 183.287 |
18 mar 2024 | 96,44 | 99,28 | 94,96 | 97,10 | 97,10 | 197.832 |
15 mar 2024 | 101,14 | 102,34 | 96,20 | 97,98 | 97,98 | 223.985 |
14 mar 2024 | 89,14 | 100,68 | 89,14 | 99,66 | 99,66 | 387.692 |
13 mar 2024 | 97,88 | 97,88 | 86,64 | 88,30 | 88,30 | 478.242 |
12 mar 2024 | 101,82 | 102,04 | 94,96 | 96,08 | 96,08 | 359.090 |
11 mar 2024 | 106,66 | 106,66 | 100,00 | 100,48 | 100,48 | 51.485 |
07 mar 2024 | 105,28 | 105,68 | 103,56 | 104,70 | 104,70 | 33.747 |
06 mar 2024 | 106,84 | 106,84 | 101,30 | 103,20 | 103,20 | 39.822 |
05 mar 2024 | 106,82 | 107,46 | 103,68 | 104,20 | 104,20 | 69.490 |
04 mar 2024 | 110,50 | 110,64 | 106,40 | 106,98 | 106,98 | 112.535 |
01 mar 2024 | 111,76 | 111,76 | 107,40 | 108,38 | 108,38 | 106.997 |
29 feb 2024 | 110,34 | 110,98 | 108,22 | 109,56 | 109,56 | 162.230 |
28 feb 2024 | 113,98 | 114,20 | 107,72 | 110,14 | 110,14 | 112.127 |
27 feb 2024 | 107,14 | 114,72 | 105,62 | 113,12 | 113,12 | 353.722 |
26 feb 2024 | 103,60 | 106,34 | 102,22 | 105,62 | 105,62 | 160.702 |
23 feb 2024 | 101,70 | 106,00 | 101,70 | 103,34 | 103,34 | 321.222 |
22 feb 2024 | 101,18 | 101,58 | 99,20 | 100,90 | 100,90 | 105.772 |
21 feb 2024 | 100,36 | 102,32 | 99,00 | 99,80 | 99,80 | 132.830 |
20 feb 2024 | 104,66 | 104,68 | 100,80 | 101,04 | 101,04 | 123.770 |
19 feb 2024 | 106,50 | 106,50 | 102,56 | 103,02 | 103,02 | 171.940 |
16 feb 2024 | 105,56 | 107,52 | 104,28 | 105,30 | 105,30 | 223.200 |
15 feb 2024 | 106,30 | 106,40 | 104,16 | 105,28 | 105,28 | 712.120 |
14 feb 2024 | 98,80 | 107,08 | 84,52 | 104,82 | 104,82 | 877.652 |
13 feb 2024 | 99,54 | 100,80 | 97,90 | 99,42 | 99,42 | 451.492 |
12 feb 2024 | 102,54 | 103,80 | 97,38 | 98,52 | 98,52 | 452.010 |
09 feb 2024 | 102,00 | 109,54 | 101,20 | 108,50 | 108,50 | 678.265 |
08 feb 2024 | 104,50 | 105,72 | 102,20 | 103,66 | 103,66 | 140.202 |
07 feb 2024 | 105,06 | 107,66 | 104,60 | 105,48 | 105,48 | 355.307 |
06 feb 2024 | 102,22 | 105,58 | 101,74 | 103,64 | 103,64 | 531.987 |
05 feb 2024 | 104,42 | 108,60 | 101,86 | 102,76 | 102,76 | 637.520 |
02 feb 2024 | 110,16 | 110,80 | 104,80 | 105,40 | 105,40 | 707.677 |
01 feb 2024 | 111,20 | 111,58 | 108,40 | 109,80 | 109,80 | 363.327 |
*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...