Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 130,01 | 130,65 | 129,73 | 130,29 | 130,29 | 125.721 |
02 mag 2024 | 128,45 | 129,32 | 127,51 | 129,28 | 129,28 | 193.200 |
01 mag 2024 | 126,41 | 129,63 | 126,36 | 127,68 | 127,68 | 195.800 |
30 apr 2024 | 127,55 | 127,92 | 126,00 | 126,00 | 126,00 | 250.500 |
29 apr 2024 | 128,86 | 129,03 | 127,46 | 127,93 | 127,93 | 140.000 |
26 apr 2024 | 129,10 | 129,56 | 128,24 | 129,24 | 129,24 | 205.900 |
25 apr 2024 | 122,99 | 125,84 | 122,73 | 125,50 | 125,50 | 928.800 |
24 apr 2024 | 130,50 | 130,67 | 128,72 | 129,93 | 129,93 | 493.400 |
23 apr 2024 | 128,52 | 130,40 | 128,45 | 129,89 | 129,89 | 103.800 |
22 apr 2024 | 128,36 | 128,70 | 126,64 | 127,67 | 127,67 | 196.700 |
19 apr 2024 | 128,63 | 128,63 | 126,58 | 127,30 | 127,30 | 192.500 |
18 apr 2024 | 128,58 | 130,18 | 128,58 | 129,07 | 129,07 | 132.100 |
17 apr 2024 | 129,27 | 129,42 | 127,60 | 128,10 | 128,10 | 118.700 |
16 apr 2024 | 128,57 | 129,28 | 128,09 | 128,39 | 128,39 | 355.700 |
15 apr 2024 | 131,74 | 131,86 | 128,56 | 128,84 | 128,84 | 313.600 |
12 apr 2024 | 132,25 | 132,42 | 130,61 | 130,77 | 130,77 | 107.500 |
11 apr 2024 | 132,48 | 133,40 | 131,69 | 133,03 | 133,03 | 114.900 |
10 apr 2024 | 131,45 | 132,14 | 131,17 | 131,76 | 131,76 | 196.900 |
09 apr 2024 | 133,17 | 133,58 | 131,98 | 132,98 | 132,98 | 87.500 |
08 apr 2024 | 132,83 | 133,33 | 132,45 | 132,45 | 132,45 | 58.900 |
05 apr 2024 | 131,44 | 133,11 | 131,25 | 132,67 | 132,67 | 155.800 |
04 apr 2024 | 133,47 | 134,34 | 131,13 | 131,26 | 131,26 | 134.200 |
03 apr 2024 | 131,60 | 132,90 | 131,60 | 132,76 | 132,76 | 118.800 |
02 apr 2024 | 130,84 | 131,92 | 130,55 | 131,92 | 131,92 | 105.200 |
01 apr 2024 | 131,00 | 132,34 | 130,71 | 131,85 | 131,85 | 109.900 |
28 mar 2024 | 131,40 | 131,53 | 131,10 | 131,22 | 131,22 | 49.200 |
27 mar 2024 | 131,50 | 131,62 | 130,39 | 131,42 | 131,42 | 70.000 |
26 mar 2024 | 131,49 | 131,90 | 130,68 | 130,78 | 130,78 | 73.500 |
25 mar 2024 | 131,00 | 131,26 | 130,45 | 131,04 | 131,04 | 245.100 |
22 mar 2024 | 131,30 | 131,67 | 130,98 | 131,26 | 131,26 | 88.700 |
22 mar 2024 | 0.322 Dividendo |
21 mar 2024 | 132,47 | 132,47 | 131,24 | 131,27 | 130,95 | 96.100 |
20 mar 2024 | 129,99 | 131,65 | 129,62 | 131,37 | 131,05 | 146.700 |
19 mar 2024 | 129,21 | 129,76 | 128,57 | 129,68 | 129,36 | 152.300 |
18 mar 2024 | 129,57 | 130,30 | 129,40 | 129,70 | 129,38 | 160.700 |
15 mar 2024 | 128,03 | 128,44 | 127,10 | 127,41 | 127,10 | 129.300 |
14 mar 2024 | 129,42 | 129,43 | 127,91 | 128,61 | 128,29 | 151.800 |
13 mar 2024 | 128,69 | 129,59 | 128,69 | 128,90 | 128,58 | 91.300 |
12 mar 2024 | 128,33 | 129,17 | 127,72 | 128,80 | 128,48 | 221.100 |
11 mar 2024 | 127,44 | 128,49 | 127,15 | 127,84 | 127,53 | 192.100 |
08 mar 2024 | 127,99 | 129,64 | 127,37 | 127,78 | 127,47 | 269.100 |
07 mar 2024 | 126,94 | 128,13 | 126,77 | 127,73 | 127,42 | 263.800 |
06 mar 2024 | 126,94 | 127,15 | 125,60 | 126,03 | 125,72 | 99.300 |
05 mar 2024 | 126,17 | 126,64 | 125,68 | 126,01 | 125,70 | 163.200 |
04 mar 2024 | 128,32 | 128,32 | 126,82 | 126,82 | 126,51 | 226.400 |
01 mar 2024 | 128,09 | 129,13 | 127,97 | 128,64 | 128,32 | 131.200 |
29 feb 2024 | 127,54 | 128,38 | 126,95 | 127,91 | 127,60 | 140.800 |
28 feb 2024 | 127,15 | 127,38 | 126,52 | 126,73 | 126,42 | 75.100 |
27 feb 2024 | 126,62 | 127,81 | 126,55 | 127,78 | 127,47 | 171.800 |
26 feb 2024 | 127,66 | 127,81 | 126,50 | 126,50 | 126,19 | 109.000 |
23 feb 2024 | 128,41 | 128,85 | 127,97 | 128,16 | 127,85 | 109.900 |
22 feb 2024 | 128,20 | 128,79 | 127,35 | 128,48 | 128,16 | 216.500 |
21 feb 2024 | 126,46 | 126,66 | 125,79 | 126,56 | 126,25 | 82.600 |
20 feb 2024 | 126,61 | 127,36 | 126,39 | 126,88 | 126,57 | 145.300 |
16 feb 2024 | 129,00 | 129,00 | 127,21 | 127,48 | 127,17 | 96.600 |
15 feb 2024 | 128,12 | 129,68 | 128,00 | 129,49 | 129,17 | 143.100 |
14 feb 2024 | 127,81 | 128,49 | 126,95 | 128,28 | 127,97 | 158.300 |
13 feb 2024 | 126,33 | 127,23 | 125,78 | 126,40 | 126,09 | 133.500 |
12 feb 2024 | 127,75 | 129,71 | 127,75 | 128,43 | 128,11 | 226.300 |
09 feb 2024 | 127,79 | 128,28 | 127,42 | 127,91 | 127,60 | 315.900 |
08 feb 2024 | 127,71 | 127,82 | 127,13 | 127,70 | 127,39 | 149.800 |
07 feb 2024 | 127,08 | 127,52 | 126,93 | 127,21 | 126,90 | 189.200 |
06 feb 2024 | 127,59 | 128,01 | 126,72 | 126,99 | 126,68 | 105.700 |
05 feb 2024 | 128,21 | 128,23 | 126,86 | 126,96 | 126,65 | 357.000 |
02 feb 2024 | 127,21 | 129,36 | 126,10 | 128,68 | 128,36 | 381.700 |
01 feb 2024 | 123,49 | 124,11 | 123,06 | 123,52 | 123,22 | 172.200 |
31 gen 2024 | 123,25 | 124,37 | 122,30 | 122,31 | 122,01 | 1.391.000 |
30 gen 2024 | 126,33 | 126,70 | 125,65 | 125,65 | 125,34 | 795.700 |
29 gen 2024 | 125,42 | 126,75 | 125,13 | 126,72 | 126,41 | 291.400 |
26 gen 2024 | 124,84 | 125,87 | 124,84 | 125,37 | 125,06 | 135.700 |
25 gen 2024 | 123,73 | 124,97 | 123,40 | 124,97 | 124,66 | 125.700 |
24 gen 2024 | 123,75 | 124,29 | 122,99 | 122,99 | 122,69 | 142.000 |
23 gen 2024 | 122,07 | 122,60 | 121,81 | 122,35 | 122,05 | 87.200 |
22 gen 2024 | 121,34 | 122,11 | 121,07 | 121,07 | 120,77 | 133.100 |
19 gen 2024 | 119,69 | 120,66 | 119,24 | 120,66 | 120,36 | 122.300 |
18 gen 2024 | 117,94 | 119,03 | 117,88 | 118,90 | 118,61 | 307.600 |
17 gen 2024 | 117,34 | 117,55 | 116,45 | 117,36 | 117,07 | 129.600 |
16 gen 2024 | 118,43 | 118,75 | 117,78 | 118,25 | 117,96 | 111.400 |
12 gen 2024 | 118,93 | 119,66 | 118,83 | 118,89 | 118,60 | 207.300 |
11 gen 2024 | 119,49 | 119,61 | 117,58 | 118,52 | 118,23 | 155.500 |
10 gen 2024 | 118,01 | 119,48 | 118,01 | 118,99 | 118,70 | 89.800 |
09 gen 2024 | 117,71 | 118,40 | 117,37 | 117,85 | 117,56 | 58.300 |
08 gen 2024 | 116,67 | 118,25 | 116,47 | 118,17 | 117,88 | 157.700 |
05 gen 2024 | 115,74 | 116,88 | 115,74 | 116,29 | 116,00 | 145.600 |
04 gen 2024 | 116,20 | 116,38 | 115,75 | 115,84 | 115,56 | 80.500 |
03 gen 2024 | 116,18 | 117,00 | 115,93 | 116,09 | 115,81 | 230.400 |
02 gen 2024 | 116,94 | 117,15 | 115,99 | 116,69 | 116,40 | 165.300 |
29 dic 2023 | 118,21 | 118,37 | 117,28 | 117,72 | 117,43 | 143.900 |
28 dic 2023 | 118,14 | 118,86 | 118,14 | 118,41 | 118,12 | 84.300 |
27 dic 2023 | 118,02 | 118,34 | 117,76 | 118,09 | 117,80 | 110.300 |
26 dic 2023 | 117,73 | 118,25 | 117,64 | 118,02 | 117,73 | 109.200 |
22 dic 2023 | 117,91 | 118,48 | 117,10 | 117,62 | 117,33 | 123.200 |
21 dic 2023 | 117,18 | 117,69 | 116,68 | 117,62 | 117,33 | 81.000 |
20 dic 2023 | 117,27 | 118,44 | 116,16 | 116,16 | 115,88 | 113.800 |
19 dic 2023 | 116,25 | 117,37 | 116,25 | 117,16 | 116,87 | 120.700 |
19 dic 2023 | 0.289 Dividendo |
18 dic 2023 | 115,00 | 116,62 | 114,99 | 116,10 | 115,53 | 151.500 |
15 dic 2023 | 114,71 | 115,09 | 114,09 | 114,51 | 113,94 | 149.500 |
14 dic 2023 | 114,95 | 115,79 | 114,00 | 115,14 | 114,57 | 132.800 |
13 dic 2023 | 113,17 | 114,50 | 112,55 | 114,28 | 113,72 | 147.600 |
*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...