Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 127,90 | 128,58 | 127,80 | 128,52 | 128,52 | 485 |
17 apr 2024 | 127,86 | 128,22 | 127,86 | 127,66 | 127,66 | 28 |
16 apr 2024 | 127,40 | 127,40 | 126,98 | 126,98 | 126,98 | 65 |
15 apr 2024 | 129,24 | 129,38 | 128,90 | 129,10 | 129,10 | 647 |
12 apr 2024 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
11 apr 2024 | 129,70 | 129,70 | 128,56 | 128,56 | 128,56 | 168 |
10 apr 2024 | 130,54 | 130,54 | 129,70 | 129,70 | 129,70 | 48 |
09 apr 2024 | 130,36 | 130,36 | 130,12 | 129,72 | 129,72 | 31 |
08 apr 2024 | 130,54 | 130,54 | 130,38 | 130,58 | 130,58 | 310 |
05 apr 2024 | 129,66 | 129,86 | 129,52 | 129,86 | 129,86 | 44 |
04 apr 2024 | 130,86 | 131,34 | 130,86 | 131,34 | 131,34 | 31 |
03 apr 2024 | 130,20 | 130,76 | 130,20 | 130,76 | 130,76 | 40 |
02 apr 2024 | 130,90 | 130,90 | 130,06 | 130,06 | 130,06 | 80 |
28 mar 2024 | 130,58 | 130,60 | 130,34 | 130,44 | 130,44 | 568 |
27 mar 2024 | 129,56 | 130,26 | 129,56 | 130,26 | 130,26 | 32 |
26 mar 2024 | 129,10 | 129,56 | 129,10 | 129,56 | 129,56 | 204 |
25 mar 2024 | 128,44 | 128,80 | 128,16 | 128,80 | 128,80 | 106 |
22 mar 2024 | 128,40 | 128,50 | 128,30 | 128,42 | 128,42 | 321 |
21 mar 2024 | 127,84 | 127,90 | 127,54 | 127,86 | 127,86 | 288 |
20 mar 2024 | 126,98 | 127,06 | 126,90 | 127,26 | 127,26 | 29 |
19 mar 2024 | 126,44 | 127,10 | 126,38 | 127,10 | 127,10 | 559 |
18 mar 2024 | 126,58 | 126,60 | 126,50 | 126,34 | 126,34 | 165 |
15 mar 2024 | 126,50 | 126,66 | 126,36 | 126,36 | 126,36 | 200 |
14 mar 2024 | 125,96 | 125,96 | 125,62 | 125,82 | 125,82 | 76 |
13 mar 2024 | 126,26 | 126,50 | 126,26 | 126,28 | 126,28 | 106 |
12 mar 2024 | 125,10 | 125,70 | 125,10 | 125,84 | 125,84 | 201 |
11 mar 2024 | 124,16 | 124,50 | 124,16 | 124,64 | 124,64 | 242 |
08 mar 2024 | 124,66 | 124,66 | 124,30 | 124,58 | 124,58 | 36 |
07 mar 2024 | 123,94 | 124,00 | 123,92 | 124,56 | 124,56 | 211 |
06 mar 2024 | 123,84 | 123,84 | 123,58 | 123,58 | 123,58 | 77 |
05 mar 2024 | 123,02 | 123,32 | 123,02 | 123,32 | 123,32 | 160 |
04 mar 2024 | 123,00 | 123,10 | 122,98 | 122,98 | 122,98 | 63 |
01 mar 2024 | 123,16 | 123,26 | 122,82 | 123,26 | 123,26 | 88 |
29 feb 2024 | 123,02 | 123,26 | 122,94 | 123,02 | 123,02 | 102 |
28 feb 2024 | 122,78 | 122,98 | 122,58 | 122,86 | 122,86 | 102 |
27 feb 2024 | 122,24 | 122,52 | 122,24 | 122,98 | 122,98 | 25 |
26 feb 2024 | 122,68 | 122,68 | 122,20 | 122,32 | 122,32 | 273 |
23 feb 2024 | 122,48 | 122,80 | 122,48 | 122,88 | 122,88 | 124 |
22 feb 2024 | 122,90 | 122,90 | 122,70 | 122,70 | 122,70 | 107 |
21 feb 2024 | 121,50 | 121,80 | 121,50 | 121,72 | 121,72 | 132 |
20 feb 2024 | 121,02 | 121,34 | 120,88 | 121,28 | 121,28 | 7.749 |
19 feb 2024 | 120,76 | 121,02 | 120,76 | 121,04 | 121,04 | 11 |
16 feb 2024 | 121,06 | 121,20 | 120,82 | 121,00 | 121,00 | 281 |
15 feb 2024 | 120,36 | 120,82 | 120,18 | 120,82 | 120,82 | 307 |
14 feb 2024 | 119,78 | 119,78 | 119,78 | 119,82 | 119,82 | 37 |
13 feb 2024 | 120,48 | 120,48 | 119,50 | 119,70 | 119,70 | 1.031 |
12 feb 2024 | 119,86 | 119,86 | 119,86 | 120,22 | 120,22 | 9 |
09 feb 2024 | 119,40 | 119,52 | 119,30 | 119,24 | 119,24 | 26 |
08 feb 2024 | 119,48 | 119,84 | 119,48 | 119,52 | 119,52 | 212 |
07 feb 2024 | 120,36 | 120,36 | 119,74 | 119,44 | 119,44 | 46 |
06 feb 2024 | 120,10 | 120,34 | 120,10 | 120,68 | 120,68 | 32 |
05 feb 2024 | 120,80 | 120,88 | 120,60 | 120,02 | 120,02 | 217 |
02 feb 2024 | 120,82 | 121,34 | 120,82 | 120,66 | 120,66 | 423 |
01 feb 2024 | 121,12 | 121,48 | 120,68 | 120,68 | 120,68 | 22 |
31 gen 2024 | 122,38 | 122,50 | 122,34 | 122,00 | 122,00 | 119 |
30 gen 2024 | 121,50 | 121,70 | 121,46 | 121,80 | 121,80 | 60 |
29 gen 2024 | 121,08 | 121,32 | 120,82 | 121,32 | 121,32 | 30 |
26 gen 2024 | 121,60 | 121,84 | 121,60 | 121,52 | 121,52 | 6 |
25 gen 2024 | 120,92 | 120,92 | 120,92 | 120,98 | 120,98 | 12 |
24 gen 2024 | 120,64 | 120,94 | 120,64 | 121,12 | 121,12 | 60 |
23 gen 2024 | 120,22 | 120,22 | 120,14 | 119,90 | 119,90 | 8 |
22 gen 2024 | 120,38 | 120,38 | 119,94 | 120,28 | 120,28 | 829 |
19 gen 2024 | 120,20 | 120,26 | 120,10 | 119,60 | 119,60 | 27 |
18 gen 2024 | 119,72 | 119,96 | 119,70 | 119,96 | 119,96 | 539 |
17 gen 2024 | 119,36 | 119,60 | 119,10 | 119,60 | 119,60 | 22 |
16 gen 2024 | 120,40 | 120,70 | 120,40 | 120,78 | 120,78 | 86 |
15 gen 2024 | 121,24 | 121,56 | 121,24 | 121,40 | 121,40 | 94 |
12 gen 2024 | 122,16 | 122,16 | 121,38 | 121,66 | 121,66 | 91 |
11 gen 2024 | 122,12 | 122,12 | 121,76 | 120,96 | 120,96 | 97 |
10 gen 2024 | 121,96 | 122,20 | 121,96 | 122,00 | 122,00 | 30 |
09 gen 2024 | 122,20 | 122,20 | 122,12 | 122,40 | 122,40 | 11 |
08 gen 2024 | 122,42 | 122,76 | 122,42 | 122,76 | 122,76 | 29 |
05 gen 2024 | 121,62 | 122,62 | 121,62 | 122,62 | 122,62 | 182 |
04 gen 2024 | 121,94 | 121,94 | 121,94 | 122,68 | 122,68 | 7 |
03 gen 2024 | 122,88 | 122,88 | 121,24 | 121,24 | 121,24 | 160 |
02 gen 2024 | 122,94 | 122,94 | 122,58 | 122,58 | 122,58 | 25 |
29 dic 2023 | 121,62 | 121,62 | 121,34 | 121,34 | 121,34 | 6 |
28 dic 2023 | 122,00 | 122,28 | 121,48 | 121,48 | 121,48 | 12 |
27 dic 2023 | 122,22 | 122,22 | 121,90 | 121,98 | 121,98 | 212 |
22 dic 2023 | 121,50 | 121,90 | 121,50 | 121,74 | 121,74 | 305 |
21 dic 2023 | 121,30 | 121,30 | 120,98 | 121,38 | 121,38 | 55 |
20 dic 2023 | 121,56 | 121,56 | 121,56 | 121,72 | 121,72 | 9 |
19 dic 2023 | 121,10 | 121,46 | 121,10 | 121,42 | 121,42 | 347 |
18 dic 2023 | 121,56 | 121,56 | 121,28 | 121,08 | 121,08 | 147 |
15 dic 2023 | 122,10 | 122,28 | 121,26 | 121,50 | 121,50 | 1.110 |
14 dic 2023 | 121,90 | 122,06 | 121,16 | 121,62 | 121,62 | 185 |
13 dic 2023 | 120,84 | 120,84 | 120,72 | 120,52 | 120,52 | 68 |
12 dic 2023 | 121,40 | 121,50 | 120,88 | 120,84 | 120,84 | 409 |
12 dic 2023 | 4.63 Dividendo |
11 dic 2023 | 125,32 | 125,68 | 125,28 | 125,88 | 121,25 | 3.966 |
08 dic 2023 | 124,64 | 124,64 | 124,64 | 124,64 | 120,06 | - |
07 dic 2023 | 124,40 | 124,52 | 124,40 | 124,64 | 120,06 | 703 |
06 dic 2023 | 124,22 | 124,80 | 124,12 | 124,80 | 120,21 | 79 |
05 dic 2023 | 123,52 | 123,66 | 123,52 | 123,92 | 119,36 | 27 |
04 dic 2023 | 123,00 | 123,10 | 122,96 | 123,16 | 118,63 | 105 |
01 dic 2023 | 122,82 | 123,10 | 122,50 | 123,10 | 118,57 | 1.363 |
30 nov 2023 | 122,10 | 122,28 | 122,10 | 122,22 | 117,72 | 282 |
29 nov 2023 | 121,62 | 121,62 | 121,62 | 121,68 | 117,20 | 1 |
28 nov 2023 | 120,94 | 120,94 | 120,68 | 121,10 | 116,65 | 25 |
27 nov 2023 | 121,10 | 121,24 | 121,08 | 121,00 | 116,55 | 93 |
*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...