Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 147,95 | 149,95 | 147,25 | 147,90 | 147,90 | 2.091.502 |
20 mag 2024 | 149,30 | 150,75 | 148,30 | 149,05 | 149,05 | 6.008.948 |
17 mag 2024 | 148,05 | 149,62 | 147,05 | 149,35 | 149,35 | 8.781.065 |
16 mag 2024 | 147,40 | 148,90 | 146,25 | 148,90 | 148,90 | 11.781.442 |
15 mag 2024 | 143,45 | 147,35 | 142,10 | 147,15 | 147,15 | 16.643.859 |
14 mag 2024 | 143,15 | 144,10 | 140,80 | 143,00 | 143,00 | 20.519.498 |
13 mag 2024 | 144,30 | 145,15 | 142,90 | 143,20 | 143,20 | 17.390.407 |
10 mag 2024 | 143,90 | 145,63 | 142,30 | 144,30 | 144,30 | 15.650.045 |
09 mag 2024 | 140,80 | 143,65 | 139,60 | 143,20 | 143,20 | 13.448.139 |
08 mag 2024 | 141,50 | 141,69 | 140,00 | 140,80 | 140,80 | 12.050.614 |
07 mag 2024 | 141,30 | 141,65 | 139,57 | 141,40 | 141,40 | 17.307.370 |
03 mag 2024 | 134,55 | 139,20 | 132,85 | 139,20 | 139,20 | 12.251.329 |
02 mag 2024 | 131,90 | 134,00 | 129,75 | 133,70 | 133,70 | 7.850.959 |
01 mag 2024 | 132,25 | 133,45 | 130,25 | 130,55 | 130,55 | 33.754.211 |
30 apr 2024 | 135,40 | 136,35 | 131,75 | 131,90 | 131,90 | 14.701.963 |
29 apr 2024 | 134,50 | 135,65 | 133,90 | 135,00 | 135,00 | 5.963.260 |
26 apr 2024 | 132,30 | 135,12 | 132,15 | 134,30 | 134,30 | 9.958.550 |
25 apr 2024 | 131,05 | 134,00 | 130,50 | 131,45 | 131,45 | 9.630.718 |
24 apr 2024 | 134,05 | 134,13 | 130,70 | 131,40 | 131,40 | 9.230.297 |
23 apr 2024 | 133,45 | 133,85 | 132,20 | 133,85 | 133,85 | 11.455.684 |
22 apr 2024 | 132,35 | 134,05 | 131,70 | 132,20 | 132,20 | 11.896.376 |
19 apr 2024 | 130,60 | 131,60 | 129,60 | 130,75 | 130,75 | 9.578.147 |
18 apr 2024 | 131,95 | 132,45 | 130,25 | 131,90 | 131,90 | 24.153.019 |
17 apr 2024 | 131,35 | 132,95 | 130,75 | 131,00 | 131,00 | 12.623.084 |
16 apr 2024 | 131,60 | 132,60 | 130,85 | 131,85 | 131,85 | 8.604.769 |
15 apr 2024 | 135,00 | 136,65 | 133,70 | 134,15 | 134,15 | 7.616.645 |
12 apr 2024 | 134,55 | 136,35 | 133,45 | 134,60 | 134,60 | 16.344.931 |
11 apr 2024 | 129,60 | 131,20 | 129,42 | 130,25 | 130,25 | 19.738.482 |
10 apr 2024 | 132,70 | 134,10 | 129,50 | 129,90 | 129,90 | 15.744.911 |
09 apr 2024 | 132,45 | 132,75 | 131,15 | 131,80 | 131,80 | 10.513.559 |
08 apr 2024 | 132,05 | 133,70 | 131,40 | 133,35 | 133,35 | 6.248.461 |
05 apr 2024 | 132,30 | 133,05 | 131,50 | 132,35 | 132,35 | 30.190.539 |
04 apr 2024 | 132,90 | 134,65 | 132,50 | 134,10 | 134,10 | 16.359.388 |
03 apr 2024 | 132,60 | 133,30 | 131,25 | 132,95 | 132,95 | 11.807.081 |
02 apr 2024 | 136,40 | 136,85 | 132,70 | 132,85 | 132,85 | 17.269.896 |
28 mar 2024 | 137,25 | 138,35 | 136,20 | 137,05 | 137,05 | 26.278.733 |
28 mar 2024 | 4.79 Dividendo |
27 mar 2024 | 140,65 | 141,20 | 139,85 | 140,25 | 135,46 | 8.186.858 |
26 mar 2024 | 139,25 | 140,75 | 137,90 | 140,55 | 135,75 | 17.742.131 |
25 mar 2024 | 140,65 | 141,00 | 134,95 | 139,40 | 134,64 | 11.643.410 |
22 mar 2024 | 142,35 | 142,70 | 135,78 | 140,65 | 135,85 | 8.724.529 |
21 mar 2024 | 140,00 | 142,25 | 136,61 | 142,25 | 137,39 | 24.154.259 |
20 mar 2024 | 137,40 | 139,45 | 136,70 | 137,85 | 133,14 | 12.740.534 |
19 mar 2024 | 138,45 | 138,70 | 136,40 | 137,05 | 132,37 | 13.402.834 |
18 mar 2024 | 139,50 | 141,50 | 139,25 | 139,30 | 134,54 | 8.033.319 |
15 mar 2024 | 140,20 | 140,92 | 138,55 | 139,75 | 134,98 | 49.479.811 |
14 mar 2024 | 140,35 | 142,71 | 139,90 | 140,50 | 135,70 | 12.558.486 |
13 mar 2024 | 141,00 | 141,02 | 139,40 | 140,20 | 135,41 | 22.390.443 |
12 mar 2024 | 140,30 | 141,90 | 138,85 | 140,60 | 135,80 | 11.913.903 |
11 mar 2024 | 138,65 | 141,10 | 138,25 | 139,40 | 134,64 | 11.074.844 |
08 mar 2024 | 139,65 | 139,90 | 137,65 | 139,70 | 134,93 | 17.149.766 |
07 mar 2024 | 138,75 | 140,40 | 138,30 | 139,65 | 134,88 | 14.100.480 |
06 mar 2024 | 138,80 | 141,90 | 137,95 | 138,95 | 134,20 | 14.204.964 |
05 mar 2024 | 138,55 | 139,70 | 138,15 | 138,80 | 134,06 | 9.299.916 |
04 mar 2024 | 139,65 | 139,65 | 137,40 | 139,45 | 134,69 | 10.022.970 |
01 mar 2024 | 138,75 | 140,80 | 137,95 | 140,20 | 135,41 | 16.770.549 |
29 feb 2024 | 134,20 | 138,65 | 133,90 | 137,85 | 133,14 | 38.493.277 |
28 feb 2024 | 134,45 | 138,90 | 132,90 | 133,85 | 129,28 | 42.797.047 |
27 feb 2024 | 142,35 | 143,60 | 138,75 | 140,55 | 135,75 | 22.675.810 |
26 feb 2024 | 142,30 | 145,25 | 140,00 | 141,90 | 137,05 | 21.547.507 |
23 feb 2024 | 146,10 | 147,05 | 144,53 | 146,00 | 141,01 | 14.154.771 |
22 feb 2024 | 147,55 | 148,35 | 144,98 | 146,10 | 141,11 | 9.928.631 |
21 feb 2024 | 145,90 | 146,90 | 145,33 | 146,70 | 141,69 | 8.648.350 |
20 feb 2024 | 146,15 | 146,40 | 144,43 | 145,65 | 140,68 | 15.095.638 |
19 feb 2024 | 145,95 | 146,50 | 144,90 | 146,15 | 141,16 | 7.129.068 |
16 feb 2024 | 146,55 | 147,65 | 145,10 | 145,70 | 140,72 | 18.160.391 |
15 feb 2024 | 145,40 | 146,10 | 144,17 | 145,70 | 140,72 | 18.009.073 |
14 feb 2024 | 142,90 | 145,65 | 142,80 | 143,85 | 138,94 | 11.691.559 |
13 feb 2024 | 147,25 | 147,70 | 140,95 | 141,45 | 136,62 | 13.238.062 |
12 feb 2024 | 147,70 | 148,25 | 146,35 | 147,95 | 142,90 | 8.945.618 |
09 feb 2024 | 145,15 | 146,90 | 144,65 | 146,90 | 141,88 | 7.725.017 |
08 feb 2024 | 148,55 | 149,40 | 145,20 | 145,25 | 140,29 | 9.468.084 |
07 feb 2024 | 148,70 | 150,60 | 147,45 | 148,75 | 143,67 | 18.131.103 |
06 feb 2024 | 146,25 | 147,70 | 145,10 | 147,05 | 142,03 | 12.391.164 |
05 feb 2024 | 146,35 | 147,95 | 145,15 | 145,15 | 140,19 | 6.776.909 |
02 feb 2024 | 148,75 | 149,25 | 146,50 | 146,95 | 141,93 | 9.421.234 |
01 feb 2024 | 147,25 | 148,90 | 145,95 | 146,55 | 141,54 | 10.765.649 |
31 gen 2024 | 149,05 | 150,00 | 147,55 | 148,20 | 143,14 | 14.548.052 |
30 gen 2024 | 147,20 | 147,77 | 145,55 | 147,50 | 142,46 | 15.251.462 |
29 gen 2024 | 146,05 | 146,52 | 144,47 | 145,05 | 140,10 | 8.132.382 |
26 gen 2024 | 145,35 | 146,35 | 144,20 | 146,30 | 141,30 | 9.811.837 |
25 gen 2024 | 143,75 | 145,10 | 142,85 | 145,00 | 140,05 | 9.262.636 |
24 gen 2024 | 144,05 | 145,20 | 142,75 | 144,30 | 139,37 | 9.634.932 |
23 gen 2024 | 146,90 | 147,65 | 143,85 | 143,85 | 138,94 | 14.303.569 |
22 gen 2024 | 144,25 | 146,80 | 143,80 | 146,70 | 141,69 | 13.222.292 |
19 gen 2024 | 144,40 | 146,00 | 142,35 | 143,10 | 138,21 | 9.437.426 |
18 gen 2024 | 141,55 | 143,55 | 141,50 | 143,15 | 138,26 | 8.900.254 |
17 gen 2024 | 141,70 | 142,20 | 139,88 | 140,90 | 136,09 | 14.137.209 |
16 gen 2024 | 143,25 | 145,40 | 143,00 | 144,60 | 139,66 | 8.331.773 |
15 gen 2024 | 144,60 | 145,00 | 143,30 | 144,75 | 139,81 | 10.257.261 |
12 gen 2024 | 144,15 | 146,55 | 143,80 | 144,05 | 139,13 | 15.161.627 |
11 gen 2024 | 149,80 | 149,85 | 143,55 | 143,55 | 138,65 | 17.103.158 |
10 gen 2024 | 146,55 | 148,65 | 146,05 | 148,40 | 143,33 | 13.651.698 |
09 gen 2024 | 148,35 | 148,35 | 145,35 | 146,05 | 141,06 | 23.016.989 |
08 gen 2024 | 144,30 | 148,25 | 143,85 | 148,25 | 143,19 | 12.551.266 |
05 gen 2024 | 143,20 | 144,50 | 141,95 | 144,40 | 139,47 | 11.999.572 |
04 gen 2024 | 142,55 | 144,25 | 142,55 | 144,20 | 139,28 | 7.751.856 |
03 gen 2024 | 143,65 | 144,80 | 141,45 | 142,80 | 137,92 | 10.953.564 |
02 gen 2024 | 146,20 | 147,30 | 143,20 | 144,15 | 139,23 | 9.654.217 |
29 dic 2023 | 145,00 | 147,05 | 144,65 | 147,05 | 142,03 | 10.058.315 |
*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...