Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 118,35 | 118,55 | 116,25 | 116,90 | 116,90 | 616.689 |
02 mag 2024 | 123,15 | 123,50 | 117,95 | 118,00 | 118,00 | 909.561 |
30 apr 2024 | 128,00 | 130,60 | 121,90 | 123,00 | 123,00 | 1.241.145 |
29 apr 2024 | 138,30 | 139,75 | 137,70 | 138,80 | 138,80 | 223.422 |
26 apr 2024 | 135,35 | 138,20 | 134,75 | 138,10 | 138,10 | 194.353 |
25 apr 2024 | 139,70 | 140,00 | 133,00 | 133,55 | 133,55 | 373.418 |
24 apr 2024 | 138,50 | 138,85 | 136,90 | 137,10 | 137,10 | 141.762 |
23 apr 2024 | 136,85 | 137,30 | 135,55 | 136,85 | 136,85 | 172.970 |
22 apr 2024 | 134,95 | 136,45 | 134,35 | 135,10 | 135,10 | 198.483 |
19 apr 2024 | 132,30 | 134,40 | 131,80 | 133,10 | 133,10 | 197.694 |
18 apr 2024 | 135,05 | 135,10 | 132,10 | 134,40 | 134,40 | 180.950 |
17 apr 2024 | 135,40 | 136,95 | 135,00 | 135,00 | 135,00 | 179.187 |
16 apr 2024 | 137,45 | 137,50 | 134,05 | 136,00 | 136,00 | 248.639 |
16 apr 2024 | 0.85 Dividendo |
15 apr 2024 | 139,25 | 142,15 | 138,40 | 140,25 | 139,40 | 159.148 |
12 apr 2024 | 143,70 | 144,10 | 138,40 | 138,55 | 137,71 | 183.089 |
11 apr 2024 | 140,15 | 143,10 | 139,85 | 141,55 | 140,69 | 167.996 |
10 apr 2024 | 144,40 | 145,00 | 137,95 | 141,10 | 140,24 | 222.776 |
09 apr 2024 | 140,40 | 143,65 | 140,10 | 143,40 | 142,53 | 161.119 |
08 apr 2024 | 139,80 | 142,30 | 139,80 | 141,80 | 140,94 | 259.017 |
05 apr 2024 | 137,60 | 140,15 | 137,20 | 140,15 | 139,30 | 226.779 |
04 apr 2024 | 141,10 | 141,30 | 138,80 | 140,15 | 139,30 | 140.336 |
03 apr 2024 | 139,90 | 140,95 | 138,75 | 140,45 | 139,60 | 149.891 |
02 apr 2024 | 144,00 | 144,00 | 139,65 | 140,10 | 139,25 | 166.480 |
28 mar 2024 | 146,00 | 146,05 | 143,15 | 144,00 | 143,13 | 207.401 |
27 mar 2024 | 144,00 | 145,55 | 142,20 | 145,00 | 144,12 | 220.214 |
26 mar 2024 | 139,65 | 143,35 | 139,65 | 142,30 | 141,44 | 228.616 |
25 mar 2024 | 141,30 | 141,45 | 137,70 | 138,55 | 137,71 | 262.431 |
22 mar 2024 | 147,00 | 147,60 | 141,95 | 141,95 | 141,09 | 297.123 |
21 mar 2024 | 146,40 | 148,45 | 145,25 | 147,80 | 146,90 | 254.502 |
20 mar 2024 | 140,00 | 144,40 | 139,20 | 142,95 | 142,08 | 207.547 |
19 mar 2024 | 142,75 | 143,60 | 140,75 | 142,70 | 141,84 | 215.576 |
18 mar 2024 | 144,00 | 144,55 | 142,45 | 143,75 | 142,88 | 164.458 |
15 mar 2024 | 145,30 | 146,15 | 143,05 | 143,20 | 142,33 | 330.081 |
14 mar 2024 | 148,65 | 148,75 | 145,25 | 145,85 | 144,97 | 236.789 |
13 mar 2024 | 147,50 | 149,15 | 146,65 | 148,65 | 147,75 | 201.564 |
12 mar 2024 | 146,75 | 148,20 | 144,85 | 146,95 | 146,06 | 173.281 |
11 mar 2024 | 149,35 | 150,65 | 145,00 | 145,90 | 145,02 | 205.818 |
08 mar 2024 | 149,60 | 151,50 | 148,30 | 150,95 | 150,04 | 185.462 |
07 mar 2024 | 146,20 | 149,45 | 144,30 | 149,45 | 148,54 | 163.952 |
06 mar 2024 | 144,15 | 146,60 | 143,60 | 146,60 | 145,71 | 157.302 |
05 mar 2024 | 143,60 | 144,90 | 142,50 | 143,95 | 143,08 | 206.315 |
04 mar 2024 | 141,10 | 144,15 | 139,95 | 144,00 | 143,13 | 180.094 |
01 mar 2024 | 139,65 | 143,25 | 137,95 | 142,75 | 141,88 | 173.948 |
29 feb 2024 | 142,35 | 143,30 | 137,80 | 139,60 | 138,75 | 387.169 |
28 feb 2024 | 143,55 | 144,75 | 141,80 | 142,40 | 141,54 | 225.296 |
27 feb 2024 | 139,00 | 148,55 | 137,55 | 144,70 | 143,82 | 507.577 |
26 feb 2024 | 146,60 | 149,60 | 146,60 | 148,00 | 147,10 | 256.612 |
23 feb 2024 | 145,30 | 148,05 | 145,30 | 146,60 | 145,71 | 326.862 |
22 feb 2024 | 145,75 | 147,60 | 144,50 | 146,75 | 145,86 | 197.063 |
21 feb 2024 | 144,35 | 145,75 | 142,80 | 143,60 | 142,73 | 175.488 |
20 feb 2024 | 144,80 | 146,35 | 143,75 | 145,70 | 144,82 | 223.833 |
19 feb 2024 | 142,25 | 145,40 | 141,95 | 144,95 | 144,07 | 111.937 |
16 feb 2024 | 142,65 | 145,00 | 142,35 | 144,65 | 143,77 | 293.545 |
15 feb 2024 | 140,00 | 142,75 | 139,75 | 142,65 | 141,79 | 296.969 |
14 feb 2024 | 136,90 | 139,85 | 136,90 | 139,20 | 138,36 | 155.136 |
13 feb 2024 | 139,30 | 139,45 | 134,80 | 137,30 | 136,47 | 184.475 |
12 feb 2024 | 139,35 | 140,00 | 137,90 | 139,95 | 139,10 | 100.790 |
09 feb 2024 | 136,05 | 140,00 | 136,05 | 138,50 | 137,66 | 181.615 |
08 feb 2024 | 136,10 | 138,30 | 135,20 | 135,90 | 135,08 | 132.685 |
07 feb 2024 | 135,80 | 136,35 | 132,70 | 135,65 | 134,83 | 157.760 |
06 feb 2024 | 136,60 | 137,55 | 134,40 | 137,25 | 136,42 | 136.140 |
05 feb 2024 | 134,85 | 136,80 | 134,85 | 136,20 | 135,37 | 144.419 |
02 feb 2024 | 138,00 | 138,65 | 133,80 | 134,50 | 133,68 | 178.173 |
01 feb 2024 | 135,30 | 141,65 | 135,20 | 137,45 | 136,62 | 412.346 |
31 gen 2024 | 134,00 | 134,10 | 131,00 | 132,40 | 131,60 | 291.551 |
30 gen 2024 | 136,20 | 136,75 | 134,40 | 134,55 | 133,73 | 169.430 |
29 gen 2024 | 133,10 | 135,00 | 131,25 | 134,85 | 134,03 | 199.193 |
26 gen 2024 | 130,85 | 134,10 | 130,25 | 133,90 | 133,09 | 186.452 |
25 gen 2024 | 131,75 | 132,30 | 129,05 | 130,65 | 129,86 | 133.482 |
24 gen 2024 | 131,10 | 132,90 | 130,90 | 131,80 | 131,00 | 197.209 |
23 gen 2024 | 134,00 | 134,35 | 130,15 | 130,60 | 129,81 | 194.133 |
22 gen 2024 | 132,30 | 133,60 | 131,55 | 133,50 | 132,69 | 203.501 |
19 gen 2024 | 131,90 | 132,55 | 130,60 | 130,70 | 129,91 | 162.946 |
18 gen 2024 | 128,30 | 131,35 | 128,30 | 130,40 | 129,61 | 221.530 |
17 gen 2024 | 125,00 | 129,00 | 125,00 | 127,90 | 127,12 | 247.672 |
16 gen 2024 | 125,75 | 127,00 | 125,05 | 126,40 | 125,63 | 207.564 |
15 gen 2024 | 127,90 | 128,15 | 126,70 | 127,50 | 126,73 | 121.729 |
12 gen 2024 | 132,05 | 132,60 | 128,20 | 129,40 | 128,62 | 242.817 |
11 gen 2024 | 130,90 | 132,35 | 130,05 | 130,30 | 129,51 | 145.573 |
10 gen 2024 | 130,80 | 131,40 | 129,35 | 129,70 | 128,91 | 152.281 |
09 gen 2024 | 130,40 | 131,40 | 128,15 | 130,75 | 129,96 | 153.446 |
08 gen 2024 | 128,35 | 130,50 | 127,10 | 129,65 | 128,86 | 121.070 |
05 gen 2024 | 127,40 | 128,70 | 126,00 | 128,55 | 127,77 | 210.006 |
04 gen 2024 | 130,25 | 131,40 | 128,20 | 129,15 | 128,37 | 185.917 |
03 gen 2024 | 135,00 | 135,35 | 128,55 | 130,75 | 129,96 | 329.954 |
29 dic 2023 | 136,40 | 136,40 | 134,95 | 135,60 | 134,78 | 122.701 |
28 dic 2023 | 136,65 | 137,15 | 135,35 | 135,60 | 134,78 | 104.046 |
27 dic 2023 | 135,90 | 138,05 | 135,90 | 136,70 | 135,87 | 123.499 |
22 dic 2023 | 134,25 | 136,95 | 134,15 | 136,55 | 135,72 | 147.879 |
21 dic 2023 | 135,30 | 136,70 | 134,95 | 136,00 | 135,18 | 147.465 |
20 dic 2023 | 135,10 | 137,05 | 134,85 | 137,05 | 136,22 | 215.388 |
19 dic 2023 | 134,15 | 136,80 | 134,15 | 135,75 | 134,93 | 168.666 |
18 dic 2023 | 135,25 | 135,75 | 133,50 | 134,50 | 133,68 | 229.774 |
15 dic 2023 | 137,00 | 139,10 | 135,55 | 137,60 | 136,77 | 479.625 |
14 dic 2023 | 129,55 | 137,60 | 129,30 | 136,90 | 136,07 | 620.165 |
13 dic 2023 | 121,00 | 124,00 | 121,00 | 124,00 | 123,25 | 270.660 |
12 dic 2023 | 120,55 | 122,30 | 120,25 | 121,30 | 120,56 | 236.680 |
11 dic 2023 | 119,60 | 121,40 | 119,20 | 120,00 | 119,27 | 175.367 |
08 dic 2023 | 117,95 | 121,10 | 117,90 | 119,85 | 119,12 | 174.039 |
*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...