Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 128,30 | - |
27 giu 2024 | 128,30 | 128,30 | 128,30 | 128,30 | 128,30 | - |
26 giu 2024 | 130,10 | 130,10 | 128,30 | 128,30 | 128,30 | 812 |
25 giu 2024 | 128,86 | 129,35 | 128,70 | 128,70 | 128,70 | 40 |
24 giu 2024 | 126,55 | 127,69 | 126,55 | 127,69 | 127,69 | 1.401 |
21 giu 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | 132 |
20 giu 2024 | 120,42 | 124,40 | 120,42 | 124,40 | 124,40 | 953 |
19 giu 2024 | 120,36 | 120,42 | 120,33 | 120,42 | 120,42 | 1.700 |
18 giu 2024 | 120,73 | 120,73 | 120,73 | 120,73 | 120,73 | 510 |
17 giu 2024 | 117,96 | 118,68 | 117,96 | 118,32 | 118,32 | 713 |
14 giu 2024 | 114,96 | 115,40 | 114,84 | 115,40 | 115,40 | 335 |
13 giu 2024 | 119,96 | 119,96 | 117,48 | 117,48 | 117,48 | 963 |
12 giu 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
11 giu 2024 | 120,72 | 120,72 | 120,09 | 120,09 | 120,09 | 572 |
10 giu 2024 | 120,48 | 120,60 | 118,20 | 120,60 | 120,60 | 1.320 |
07 giu 2024 | 118,12 | 118,73 | 118,12 | 118,73 | 118,73 | 13 |
06 giu 2024 | 113,63 | 114,29 | 113,63 | 114,29 | 114,29 | 2.216 |
05 giu 2024 | 114,10 | 114,18 | 112,75 | 113,74 | 113,74 | 4.126 |
05 giu 2024 | 0.718699 Dividendo |
04 giu 2024 | 114,24 | 114,24 | 114,01 | 114,01 | 113,29 | 18 |
03 giu 2024 | 116,95 | 116,95 | 114,71 | 115,92 | 115,19 | 599 |
31 mag 2024 | 120,24 | 120,24 | 120,24 | 120,24 | 119,48 | 30 |
29 mag 2024 | 118,78 | 118,92 | 118,78 | 118,92 | 118,17 | 12 |
28 mag 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,14 | 1 |
27 mag 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,05 | - |
24 mag 2024 | 119,40 | 119,40 | 118,80 | 118,80 | 118,05 | 65 |
23 mag 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 118,81 | - |
22 mag 2024 | 119,64 | 119,64 | 119,56 | 119,56 | 118,81 | 1.016 |
21 mag 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,10 | - |
20 mag 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,10 | 410 |
17 mag 2024 | 123,60 | 123,60 | 123,48 | 123,48 | 122,70 | 56 |
16 mag 2024 | 124,20 | 124,20 | 124,08 | 124,08 | 123,30 | 3 |
15 mag 2024 | 124,40 | 124,40 | 124,40 | 124,40 | 123,62 | 410 |
14 mag 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 124,27 | - |
13 mag 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 124,27 | 2 |
10 mag 2024 | 124,68 | 124,68 | 124,68 | 124,68 | 123,89 | 178 |
09 mag 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 119,50 | - |
08 mag 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 119,50 | - |
07 mag 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 119,50 | - |
06 mag 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 119,50 | - |
03 mag 2024 | 121,50 | 121,50 | 120,00 | 120,26 | 119,50 | 954 |
02 mag 2024 | 122,28 | 128,88 | 121,68 | 128,88 | 128,07 | 467 |
30 apr 2024 | 124,15 | 124,15 | 123,73 | 123,73 | 122,95 | 13 |
29 apr 2024 | 125,83 | 126,23 | 124,80 | 125,18 | 124,39 | 1.065 |
26 apr 2024 | 125,50 | 125,84 | 125,50 | 125,84 | 125,05 | 57 |
25 apr 2024 | 127,40 | 127,66 | 127,40 | 127,66 | 126,86 | 720 |
24 apr 2024 | 127,79 | 127,79 | 125,96 | 125,97 | 125,18 | 621 |
23 apr 2024 | 126,69 | 126,69 | 126,69 | 126,69 | 125,89 | 12.570 |
22 apr 2024 | 128,83 | 128,83 | 128,57 | 128,57 | 127,76 | 20 |
19 apr 2024 | 130,78 | 130,78 | 130,00 | 130,31 | 129,49 | 345 |
18 apr 2024 | 134,68 | 134,68 | 133,90 | 133,90 | 133,06 | 215 |
17 apr 2024 | 134,96 | 134,96 | 133,41 | 133,41 | 132,57 | 410 |
16 apr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 134,35 | - |
15 apr 2024 | 136,24 | 136,24 | 135,20 | 135,20 | 134,35 | 93 |
12 apr 2024 | 139,30 | 139,30 | 134,82 | 134,82 | 133,97 | 21.949 |
11 apr 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 136,46 | 310 |
10 apr 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 135,99 | 130 |
09 apr 2024 | 135,52 | 135,52 | 135,37 | 135,52 | 134,67 | 431 |
08 apr 2024 | 139,15 | 139,15 | 137,31 | 137,31 | 136,44 | 823 |
05 apr 2024 | 138,46 | 139,15 | 138,32 | 139,15 | 138,27 | 1.016 |
04 apr 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 137,59 | - |
03 apr 2024 | 138,46 | 138,46 | 138,46 | 138,46 | 137,59 | 16 |
02 apr 2024 | 140,01 | 140,01 | 137,62 | 137,62 | 136,75 | 961 |
01 apr 2024 | 138,88 | 140,01 | 138,88 | 140,01 | 139,13 | 1.767 |
28 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 134,65 | 8 |
27 mar 2024 | 135,19 | 135,46 | 135,19 | 135,46 | 134,61 | 30 |
26 mar 2024 | 134,40 | 135,52 | 134,40 | 135,10 | 134,25 | 37 |
25 mar 2024 | 135,66 | 135,66 | 134,00 | 134,93 | 134,08 | 1.050 |
22 mar 2024 | 135,66 | 135,66 | 134,00 | 134,00 | 133,16 | 1.443 |
21 mar 2024 | 135,90 | 135,90 | 135,90 | 135,90 | 135,04 | - |
20 mar 2024 | 135,94 | 135,99 | 135,90 | 135,90 | 135,04 | 237 |
19 mar 2024 | 135,88 | 136,50 | 135,88 | 135,99 | 135,13 | 914 |
18 mar 2024 | 134,29 | 134,29 | 134,29 | 134,29 | 133,44 | 6 |
15 mar 2024 | 134,03 | 134,03 | 132,80 | 132,80 | 131,96 | 127 |
14 mar 2024 | 132,60 | 133,02 | 132,60 | 133,02 | 132,18 | 2.127 |
13 mar 2024 | 130,44 | 130,44 | 130,39 | 130,39 | 129,57 | 66 |
12 mar 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,02 | 210 |
11 mar 2024 | 126,23 | 127,80 | 126,23 | 127,80 | 126,99 | 2.031 |
08 mar 2024 | 125,84 | 125,84 | 125,53 | 125,53 | 124,74 | 123 |
07 mar 2024 | 123,24 | 125,20 | 123,24 | 125,10 | 124,31 | 167 |
06 mar 2024 | 122,76 | 122,76 | 122,76 | 122,76 | 121,99 | - |
05 mar 2024 | 122,60 | 123,50 | 122,60 | 122,76 | 121,99 | 1.141 |
04 mar 2024 | 122,75 | 122,75 | 121,32 | 122,60 | 121,83 | 1.671 |
01 mar 2024 | 121,00 | 122,75 | 121,00 | 122,75 | 121,98 | 16.892 |
29 feb 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 119,60 | 27 |
28 feb 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 118,77 | 25 |
27 feb 2024 | 119,04 | 119,64 | 119,04 | 119,28 | 118,53 | 559 |
26 feb 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 120,44 | 5 |
23 feb 2024 | 122,16 | 122,27 | 121,44 | 122,16 | 121,39 | 1.226 |
22 feb 2024 | 121,80 | 122,16 | 121,50 | 121,68 | 120,91 | 721 |
21 feb 2024 | 119,88 | 120,50 | 119,88 | 120,50 | 119,74 | 910 |
20 feb 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 118,77 | 12 |
19 feb 2024 | 119,25 | 119,25 | 118,93 | 118,93 | 118,18 | 58 |
16 feb 2024 | 120,12 | 121,92 | 120,12 | 120,96 | 120,20 | 264 |
15 feb 2024 | 120,80 | 120,80 | 120,61 | 120,61 | 119,85 | 1.112 |
14 feb 2024 | 118,08 | 118,44 | 118,08 | 118,44 | 117,69 | 1.149 |
09 feb 2024 | 118,68 | 118,68 | 116,52 | 116,52 | 115,79 | 928 |
08 feb 2024 | 118,00 | 118,91 | 117,60 | 118,91 | 118,16 | 2.679 |
07 feb 2024 | 117,60 | 117,60 | 117,60 | 117,60 | 116,86 | 2 |
06 feb 2024 | 120,36 | 120,48 | 119,28 | 119,28 | 118,53 | 16 |
*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...