Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 100,85 | 101,45 | 100,85 | 101,45 | 101,45 | 420 |
19 giu 2024 | 99,92 | 100,50 | 99,76 | 99,98 | 99,98 | - |
18 giu 2024 | 98,76 | 100,65 | 98,52 | 99,30 | 99,30 | 420 |
17 giu 2024 | 99,16 | 99,16 | 97,60 | 98,14 | 98,14 | 10 |
14 giu 2024 | 101,10 | 101,10 | 97,90 | 97,90 | 97,90 | 10 |
13 giu 2024 | 103,55 | 103,55 | 100,35 | 100,35 | 100,35 | 160 |
12 giu 2024 | 101,15 | 103,60 | 101,15 | 102,85 | 102,85 | 70 |
11 giu 2024 | 105,65 | 105,65 | 100,85 | 100,85 | 100,85 | - |
10 giu 2024 | 110,05 | 110,05 | 104,85 | 104,85 | 104,85 | 24 |
07 giu 2024 | 113,55 | 113,55 | 110,25 | 110,25 | 110,25 | 60 |
06 giu 2024 | 113,95 | 113,95 | 112,85 | 113,00 | 113,00 | - |
05 giu 2024 | 114,15 | 114,15 | 113,20 | 113,20 | 113,20 | - |
04 giu 2024 | 114,60 | 114,60 | 113,15 | 113,15 | 113,15 | - |
03 giu 2024 | 115,80 | 115,80 | 113,95 | 113,95 | 113,95 | - |
31 mag 2024 | 114,80 | 114,80 | 113,95 | 113,95 | 113,95 | - |
30 mag 2024 | 112,40 | 114,65 | 112,40 | 114,65 | 114,65 | - |
29 mag 2024 | 114,10 | 114,10 | 112,85 | 112,85 | 112,85 | - |
28 mag 2024 | 115,25 | 115,55 | 114,05 | 114,05 | 114,05 | - |
27 mag 2024 | 114,35 | 115,40 | 114,35 | 114,85 | 114,85 | - |
24 mag 2024 | 114,10 | 114,25 | 113,65 | 113,65 | 113,65 | - |
23 mag 2024 | 115,25 | 115,25 | 114,15 | 114,15 | 114,15 | - |
22 mag 2024 | 115,65 | 115,65 | 115,00 | 115,00 | 115,00 | - |
21 mag 2024 | 115,10 | 115,35 | 114,60 | 115,15 | 115,15 | - |
20 mag 2024 | 115,05 | 115,50 | 114,80 | 114,80 | 114,80 | - |
17 mag 2024 | 116,15 | 116,15 | 114,60 | 114,65 | 114,65 | - |
16 mag 2024 | 116,60 | 116,60 | 115,50 | 115,50 | 115,50 | - |
15 mag 2024 | 116,10 | 116,25 | 115,55 | 116,05 | 116,05 | - |
14 mag 2024 | 116,10 | 116,10 | 115,40 | 115,40 | 115,40 | - |
13 mag 2024 | 116,65 | 116,65 | 115,15 | 115,15 | 115,15 | - |
10 mag 2024 | 115,20 | 116,70 | 115,10 | 115,10 | 115,10 | - |
09 mag 2024 | 113,55 | 115,40 | 113,55 | 114,65 | 114,65 | - |
08 mag 2024 | 112,45 | 114,70 | 112,45 | 113,25 | 113,25 | - |
07 mag 2024 | 111,70 | 112,35 | 111,70 | 112,00 | 112,00 | - |
06 mag 2024 | 111,15 | 111,25 | 110,70 | 111,25 | 111,25 | - |
03 mag 2024 | 110,65 | 110,85 | 110,50 | 110,50 | 110,50 | - |
02 mag 2024 | 109,90 | 110,45 | 109,70 | 109,70 | 109,70 | - |
30 apr 2024 | 110,85 | 111,15 | 109,75 | 109,75 | 109,75 | - |
29 apr 2024 | 112,10 | 112,20 | 109,80 | 109,80 | 109,80 | - |
26 apr 2024 | 111,15 | 111,35 | 110,65 | 110,65 | 110,65 | - |
25 apr 2024 | 111,25 | 111,75 | 109,60 | 109,95 | 109,95 | - |
24 apr 2024 | 112,05 | 112,40 | 111,10 | 111,10 | 111,10 | - |
23 apr 2024 | 111,00 | 111,45 | 110,90 | 111,25 | 111,25 | - |
23 apr 2024 | 3.45 Dividendo |
22 apr 2024 | 114,15 | 114,15 | 113,30 | 113,65 | 110,20 | - |
19 apr 2024 | 112,55 | 113,30 | 112,20 | 112,85 | 109,42 | - |
18 apr 2024 | 112,80 | 113,45 | 112,70 | 112,70 | 109,28 | - |
17 apr 2024 | 110,40 | 113,95 | 110,40 | 111,75 | 108,36 | - |
16 apr 2024 | 111,80 | 111,85 | 111,45 | 111,45 | 108,07 | - |
15 apr 2024 | 113,25 | 114,15 | 111,85 | 111,85 | 108,45 | - |
12 apr 2024 | 113,05 | 113,75 | 111,85 | 111,85 | 108,45 | - |
11 apr 2024 | 112,90 | 113,20 | 112,45 | 112,60 | 109,18 | - |
10 apr 2024 | 114,70 | 115,00 | 112,70 | 112,70 | 109,28 | 10 |
09 apr 2024 | 115,50 | 115,50 | 114,40 | 114,40 | 110,93 | - |
08 apr 2024 | 112,60 | 116,00 | 112,60 | 115,40 | 111,90 | - |
05 apr 2024 | 115,15 | 115,15 | 113,00 | 114,70 | 111,22 | 40 |
04 apr 2024 | 118,50 | 118,50 | 115,75 | 115,75 | 112,24 | - |
03 apr 2024 | 117,60 | 118,20 | 117,50 | 117,90 | 114,32 | - |
02 apr 2024 | 118,90 | 118,90 | 116,70 | 116,70 | 113,16 | - |
28 mar 2024 | 119,50 | 119,70 | 118,56 | 118,56 | 114,96 | - |
27 mar 2024 | 118,02 | 119,94 | 118,02 | 119,36 | 115,74 | - |
26 mar 2024 | 116,12 | 117,98 | 115,96 | 117,94 | 114,36 | - |
25 mar 2024 | 117,02 | 117,02 | 115,48 | 115,48 | 111,97 | - |
22 mar 2024 | 116,12 | 116,92 | 116,12 | 116,38 | 112,85 | - |
21 mar 2024 | 117,92 | 117,92 | 116,18 | 116,18 | 112,65 | - |
20 mar 2024 | 117,06 | 117,06 | 116,44 | 116,56 | 113,02 | - |
19 mar 2024 | 116,88 | 117,44 | 116,60 | 116,60 | 113,06 | - |
18 mar 2024 | 117,94 | 117,94 | 116,56 | 116,64 | 113,10 | 126 |
15 mar 2024 | 117,20 | 117,64 | 117,00 | 117,00 | 113,45 | - |
14 mar 2024 | 119,00 | 119,00 | 116,48 | 116,48 | 112,94 | - |
13 mar 2024 | 119,52 | 119,98 | 119,04 | 119,04 | 115,43 | - |
12 mar 2024 | 119,16 | 119,16 | 117,50 | 119,16 | 115,54 | - |
11 mar 2024 | 117,84 | 118,72 | 117,84 | 118,58 | 114,98 | - |
08 mar 2024 | 118,84 | 118,84 | 118,08 | 118,08 | 114,50 | - |
07 mar 2024 | 116,50 | 119,04 | 116,50 | 118,78 | 115,17 | - |
06 mar 2024 | 117,72 | 117,72 | 117,04 | 117,10 | 113,55 | - |
05 mar 2024 | 115,82 | 117,72 | 115,82 | 117,20 | 113,64 | - |
04 mar 2024 | 116,92 | 117,00 | 116,52 | 116,98 | 113,43 | - |
01 mar 2024 | 119,30 | 119,30 | 116,74 | 116,74 | 113,20 | - |
29 feb 2024 | 118,40 | 119,04 | 118,28 | 118,34 | 114,75 | - |
28 feb 2024 | 117,10 | 118,02 | 117,10 | 118,00 | 114,42 | - |
27 feb 2024 | 115,84 | 117,70 | 115,84 | 116,86 | 113,31 | - |
26 feb 2024 | 116,18 | 116,28 | 115,68 | 115,68 | 112,17 | - |
23 feb 2024 | 115,34 | 116,68 | 115,06 | 116,26 | 112,73 | 26 |
22 feb 2024 | 116,28 | 116,28 | 115,02 | 115,02 | 111,53 | - |
21 feb 2024 | 114,30 | 115,08 | 114,18 | 115,08 | 111,59 | - |
20 feb 2024 | 113,50 | 114,22 | 113,50 | 113,96 | 110,50 | - |
19 feb 2024 | 113,08 | 114,04 | 113,08 | 113,60 | 110,15 | - |
16 feb 2024 | 116,30 | 116,30 | 112,72 | 112,72 | 109,30 | - |
15 feb 2024 | 115,20 | 115,94 | 115,20 | 115,38 | 111,88 | 20 |
14 feb 2024 | 114,84 | 115,22 | 114,84 | 115,22 | 111,72 | 20 |
13 feb 2024 | 115,72 | 115,72 | 114,00 | 114,00 | 110,54 | - |
12 feb 2024 | 116,14 | 116,28 | 115,66 | 115,66 | 112,15 | 5 |
09 feb 2024 | 116,86 | 116,86 | 115,50 | 115,96 | 112,44 | - |
08 feb 2024 | 118,88 | 118,88 | 116,04 | 116,04 | 112,52 | - |
07 feb 2024 | 118,22 | 119,10 | 117,82 | 119,10 | 115,48 | - |
06 feb 2024 | 118,72 | 118,72 | 118,02 | 118,18 | 114,59 | - |
05 feb 2024 | 117,18 | 118,14 | 117,18 | 117,80 | 114,22 | - |
02 feb 2024 | 117,38 | 117,98 | 116,84 | 116,84 | 113,29 | - |
01 feb 2024 | 116,62 | 117,38 | 116,54 | 117,38 | 113,82 | - |
31 gen 2024 | 116,70 | 117,58 | 116,70 | 116,98 | 113,43 | - |
*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...