Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
30 mag 2024 | 111,05 | 111,10 | 111,05 | 111,10 | 111,10 | 224 |
29 mag 2024 | 111,90 | 111,90 | 111,90 | 111,90 | 111,90 | 100 |
28 mag 2024 | - | - | - | - | - | - |
27 mag 2024 | 113,75 | 113,75 | 113,60 | 113,60 | 113,60 | 1.512 |
24 mag 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 113,45 | 3.648 |
23 mag 2024 | 114,75 | 114,75 | 114,40 | 114,40 | 114,40 | 3.135 |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 113,30 | 113,70 | 113,30 | 113,70 | 113,70 | 936 |
17 mag 2024 | 113,70 | 113,70 | 113,50 | 113,50 | 113,50 | 176 |
16 mag 2024 | 113,95 | 113,95 | 113,95 | 113,95 | 113,95 | 60 |
15 mag 2024 | 113,35 | 113,55 | 113,35 | 113,55 | 113,55 | 501 |
14 mag 2024 | 112,60 | 113,00 | 112,60 | 113,00 | 113,00 | 913 |
13 mag 2024 | 113,50 | 113,65 | 113,50 | 113,65 | 113,65 | 2.700 |
08 mag 2024 | 112,25 | 112,25 | 112,05 | 112,05 | 112,05 | 1.621 |
07 mag 2024 | 111,10 | 111,70 | 111,10 | 111,70 | 111,70 | 301 |
06 mag 2024 | 110,70 | 110,80 | 110,70 | 110,80 | 110,80 | 3.350 |
03 mag 2024 | 109,55 | 109,55 | 109,55 | 109,55 | 109,55 | 200 |
02 mag 2024 | 109,50 | 109,50 | 109,50 | 109,50 | 109,50 | 1.500 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 110,30 | 110,30 | 110,20 | 110,20 | 110,20 | 750 |
29 apr 2024 | 110,95 | 111,25 | 110,50 | 110,50 | 110,50 | 554 |
26 apr 2024 | 110,50 | 110,95 | 110,50 | 110,55 | 110,55 | 4.285 |
25 apr 2024 | 108,65 | 108,65 | 108,65 | 108,65 | 108,65 | 2.494 |
24 apr 2024 | 109,90 | 109,90 | 108,90 | 108,90 | 108,90 | 1.010 |
23 apr 2024 | 108,35 | 108,95 | 108,35 | 108,95 | 108,95 | 4.179 |
22 apr 2024 | 107,80 | 107,80 | 107,80 | 107,80 | 107,80 | 120 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | 500 |
16 apr 2024 | 108,35 | 108,35 | 108,35 | 108,35 | 108,35 | 51 |
15 apr 2024 | 109,90 | 109,90 | 109,90 | 109,90 | 109,90 | 1.880 |
12 apr 2024 | 110,40 | 110,75 | 110,40 | 110,75 | 110,75 | 143 |
11 apr 2024 | 109,95 | 110,05 | 109,75 | 109,75 | 109,75 | 1.500 |
10 apr 2024 | 109,45 | 109,90 | 109,45 | 109,90 | 109,90 | 609 |
09 apr 2024 | 110,00 | 110,20 | 109,65 | 109,65 | 109,65 | 1.777 |
08 apr 2024 | 109,90 | 110,40 | 109,55 | 110,40 | 110,40 | 800 |
05 apr 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | 345 |
04 apr 2024 | 110,25 | 110,25 | 110,25 | 110,25 | 110,25 | 1.675 |
03 apr 2024 | 110,05 | 110,05 | 110,05 | 110,05 | 110,05 | 20 |
02 apr 2024 | 111,40 | 111,40 | 111,40 | 111,40 | 111,40 | 22 |
27 mar 2024 | 110,60 | 110,60 | 110,25 | 110,30 | 110,30 | 13.259 |
26 mar 2024 | 110,10 | 110,10 | 110,05 | 110,05 | 110,05 | 234 |
25 mar 2024 | 110,85 | 110,85 | 110,30 | 110,30 | 110,30 | 798 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 109,65 | 109,65 | 109,65 | 109,65 | 109,65 | 136 |
18 mar 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,75 | 93 |
15 mar 2024 | 110,25 | 110,25 | 109,50 | 109,75 | 109,75 | 3.493 |
14 mar 2024 | 110,15 | 110,25 | 109,90 | 109,90 | 109,90 | 2.103 |
13 mar 2024 | 110,10 | 110,20 | 109,85 | 109,85 | 109,85 | 1.026 |
12 mar 2024 | 109,25 | 110,35 | 108,90 | 110,35 | 110,35 | 2.430 |
11 mar 2024 | 108,70 | 109,05 | 108,70 | 108,75 | 108,75 | 1.856 |
08 mar 2024 | 109,75 | 109,75 | 109,50 | 109,65 | 109,65 | 136 |
07 mar 2024 | 108,25 | 109,65 | 108,25 | 109,65 | 109,65 | 1.816 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 108,10 | 108,55 | 108,05 | 108,05 | 108,05 | 8.703 |
04 mar 2024 | 108,80 | 108,80 | 108,70 | 108,70 | 108,70 | 200 |
01 mar 2024 | 108,35 | 108,35 | 108,30 | 108,30 | 108,30 | 1.380 |
29 feb 2024 | 107,80 | 107,95 | 107,70 | 107,90 | 107,90 | 1.712 |
28 feb 2024 | 108,00 | 108,00 | 107,90 | 107,90 | 107,90 | 4.045 |
27 feb 2024 | 108,35 | 108,35 | 108,35 | 108,35 | 108,35 | 595 |
26 feb 2024 | 108,80 | 108,80 | 108,60 | 108,60 | 108,60 | 591 |
23 feb 2024 | 108,90 | 109,00 | 108,65 | 108,95 | 108,95 | 12.341 |
22 feb 2024 | 108,35 | 108,35 | 107,90 | 108,05 | 108,05 | 2.923 |
21 feb 2024 | 106,95 | 107,00 | 106,95 | 107,00 | 107,00 | 1.433 |
20 feb 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | 50 |
19 feb 2024 | 107,70 | 107,70 | 107,45 | 107,45 | 107,45 | 91 |
16 feb 2024 | 108,25 | 108,35 | 107,95 | 108,35 | 108,35 | 3.433 |
15 feb 2024 | 107,90 | 107,90 | 107,25 | 107,25 | 107,25 | 1.989 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 107,25 | 107,25 | 106,20 | 106,20 | 106,20 | 8.508 |
12 feb 2024 | 107,45 | 107,80 | 107,45 | 107,80 | 107,80 | 2.465 |
09 feb 2024 | 107,35 | 107,55 | 107,05 | 107,15 | 107,15 | 2.503 |
08 feb 2024 | 107,15 | 107,35 | 106,90 | 106,90 | 106,90 | 1.212 |
07 feb 2024 | 106,40 | 106,95 | 106,25 | 106,95 | 106,95 | 3.083 |
06 feb 2024 | 106,50 | 106,70 | 106,30 | 106,30 | 106,30 | 8.058 |
05 feb 2024 | 106,15 | 106,15 | 106,15 | 106,15 | 106,15 | 60 |
02 feb 2024 | 105,75 | 105,90 | 105,55 | 105,75 | 105,75 | 1.914 |
02 feb 2024 | 23.8 Dividendo | |||||
01 feb 2024 | 128,70 | 128,90 | 128,50 | 128,85 | 105,05 | 1.575 |
31 gen 2024 | 129,35 | 129,40 | 129,10 | 129,10 | 105,25 | 1.861 |
30 gen 2024 | 129,50 | 129,75 | 129,30 | 129,30 | 105,42 | 1.366 |
29 gen 2024 | 128,60 | 129,10 | 128,60 | 129,10 | 105,25 | 1.036 |
26 gen 2024 | 127,25 | 128,55 | 127,25 | 128,55 | 104,81 | 1.745 |
25 gen 2024 | 126,95 | 127,65 | 126,50 | 127,65 | 104,07 | 916 |
24 gen 2024 | 127,45 | 127,45 | 127,45 | 127,45 | 103,91 | 45 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |