Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 126,10 | 126,10 | 125,48 | 125,48 | 125,48 | 5.228 |
01 lug 2024 | 127,68 | 127,68 | 126,48 | 126,54 | 126,54 | 7.669 |
28 giu 2024 | 126,60 | 127,04 | 126,14 | 126,30 | 126,30 | 1.329 |
27 giu 2024 | 125,78 | 126,20 | 125,64 | 125,96 | 125,96 | 897 |
26 giu 2024 | 126,08 | 126,46 | 124,96 | 125,60 | 125,60 | 989 |
25 giu 2024 | 125,62 | 125,72 | 125,32 | 125,64 | 125,64 | 312 |
24 giu 2024 | 125,14 | 126,02 | 124,88 | 125,94 | 125,94 | 2.207 |
21 giu 2024 | 124,98 | 124,98 | 124,48 | 124,62 | 124,62 | 490 |
20 giu 2024 | 124,60 | 125,34 | 124,60 | 125,34 | 125,34 | 1.283 |
19 giu 2024 | 124,58 | 124,58 | 124,18 | 124,18 | 124,18 | 181 |
18 giu 2024 | 125,20 | 125,20 | 124,34 | 124,76 | 124,76 | 398 |
17 giu 2024 | 124,64 | 124,64 | 124,04 | 124,34 | 124,34 | 2.453 |
14 giu 2024 | 125,64 | 125,64 | 123,92 | 124,04 | 124,04 | 2.247 |
13 giu 2024 | 127,78 | 127,78 | 125,58 | 125,78 | 125,78 | 6.120 |
12 giu 2024 | 126,92 | 128,08 | 126,92 | 127,88 | 127,88 | 5.830 |
11 giu 2024 | 127,38 | 127,38 | 126,00 | 126,36 | 126,36 | 5.925 |
10 giu 2024 | 126,58 | 127,14 | 126,46 | 127,14 | 127,14 | 170 |
07 giu 2024 | 127,96 | 127,96 | 126,88 | 127,60 | 127,60 | 1.473 |
06 giu 2024 | 128,16 | 128,90 | 128,04 | 128,16 | 128,16 | 833 |
05 giu 2024 | 127,52 | 128,02 | 127,12 | 127,72 | 127,72 | 26.858 |
04 giu 2024 | 127,54 | 127,54 | 126,36 | 126,54 | 126,54 | 648 |
03 giu 2024 | 128,50 | 128,56 | 127,90 | 128,02 | 128,02 | 779 |
31 mag 2024 | 126,88 | 127,28 | 126,80 | 127,28 | 127,28 | 377 |
30 mag 2024 | 126,36 | 127,04 | 126,36 | 126,92 | 126,92 | 5.068 |
29 mag 2024 | 127,82 | 127,82 | 126,50 | 126,66 | 126,66 | 6.072 |
28 mag 2024 | 129,00 | 129,00 | 127,92 | 128,08 | 128,08 | 869 |
27 mag 2024 | 127,84 | 128,56 | 127,84 | 128,56 | 128,56 | 1.191 |
24 mag 2024 | 126,88 | 127,98 | 126,76 | 127,98 | 127,98 | 3.288 |
23 mag 2024 | 128,46 | 128,46 | 127,54 | 127,76 | 127,76 | 1.639 |
22 mag 2024 | 127,64 | 128,20 | 127,64 | 127,98 | 127,98 | 969 |
21 mag 2024 | 128,16 | 128,26 | 127,78 | 128,26 | 128,26 | 484 |
20 mag 2024 | 128,88 | 128,88 | 128,58 | 128,58 | 128,58 | 568 |
17 mag 2024 | 128,58 | 128,58 | 128,10 | 128,44 | 128,44 | 2.274 |
16 mag 2024 | 129,42 | 129,42 | 128,60 | 128,64 | 128,64 | 5.958 |
15 mag 2024 | 128,98 | 129,60 | 128,94 | 129,60 | 129,60 | 1.305 |
14 mag 2024 | 128,46 | 128,62 | 128,40 | 128,62 | 128,62 | 400 |
13 mag 2024 | 129,16 | 129,16 | 128,46 | 128,68 | 128,68 | 2.521 |
10 mag 2024 | 128,54 | 129,00 | 128,54 | 128,80 | 128,80 | 1.161 |
09 mag 2024 | 126,98 | 128,00 | 126,98 | 127,94 | 127,94 | 5.646 |
08 mag 2024 | 126,78 | 126,92 | 126,48 | 126,80 | 126,80 | 1.799 |
07 mag 2024 | 125,12 | 126,58 | 125,12 | 126,58 | 126,58 | 11.172 |
06 mag 2024 | 124,04 | 124,74 | 123,66 | 124,74 | 124,74 | 1.268 |
03 mag 2024 | 123,42 | 123,94 | 123,36 | 123,62 | 123,62 | 2.200 |
02 mag 2024 | 123,48 | 123,56 | 123,02 | 123,02 | 123,02 | 829 |
30 apr 2024 | 124,62 | 124,62 | 123,22 | 123,22 | 123,22 | 1.266 |
29 apr 2024 | 125,04 | 125,20 | 124,52 | 124,52 | 124,52 | 5.174 |
26 apr 2024 | 123,80 | 124,76 | 123,80 | 124,76 | 124,76 | 13.653 |
25 apr 2024 | 123,64 | 123,64 | 122,70 | 123,04 | 123,04 | 1.873 |
24 apr 2024 | 124,50 | 124,68 | 123,78 | 123,94 | 123,94 | 7.596 |
23 apr 2024 | 123,68 | 124,38 | 123,22 | 124,38 | 124,38 | 6.113 |
22 apr 2024 | 122,70 | 122,70 | 122,10 | 122,58 | 122,58 | 3.602 |
19 apr 2024 | 121,02 | 121,84 | 121,00 | 121,72 | 121,72 | 1.121 |
18 apr 2024 | 122,02 | 122,24 | 121,84 | 122,24 | 122,24 | 789 |
17 apr 2024 | 121,74 | 122,58 | 121,74 | 121,80 | 121,80 | 2.000 |
16 apr 2024 | 122,02 | 122,32 | 121,30 | 121,66 | 121,66 | 3.660 |
15 apr 2024 | 123,50 | 124,66 | 123,24 | 123,48 | 123,48 | 8.846 |
12 apr 2024 | 124,26 | 124,40 | 122,54 | 122,88 | 122,88 | 3.516 |
11 apr 2024 | 124,04 | 124,28 | 122,78 | 123,28 | 123,28 | 4.137 |
10 apr 2024 | 124,96 | 125,38 | 123,48 | 124,46 | 124,46 | 3.695 |
09 apr 2024 | 124,88 | 125,00 | 124,08 | 124,18 | 124,18 | 1.229 |
08 apr 2024 | 124,50 | 125,30 | 124,50 | 125,30 | 125,30 | 1.405 |
05 apr 2024 | 124,72 | 124,72 | 124,06 | 124,34 | 124,34 | 8.507 |
04 apr 2024 | 125,74 | 126,30 | 125,74 | 126,22 | 126,22 | 1.050 |
03 apr 2024 | 125,54 | 125,92 | 125,40 | 125,88 | 125,88 | 1.502 |
02 apr 2024 | 126,56 | 127,00 | 125,28 | 125,34 | 125,34 | 8.879 |
28 mar 2024 | 126,52 | 126,66 | 126,34 | 126,62 | 126,62 | 4.863 |
27 mar 2024 | 125,74 | 126,56 | 125,74 | 126,50 | 126,50 | 1.897 |
26 mar 2024 | 124,86 | 125,90 | 124,80 | 125,76 | 125,76 | 2.581 |
25 mar 2024 | 124,48 | 125,04 | 124,26 | 124,94 | 124,94 | 5.132 |
22 mar 2024 | 124,28 | 124,56 | 124,18 | 124,50 | 124,50 | 4.575 |
21 mar 2024 | 124,36 | 124,44 | 123,72 | 124,42 | 124,42 | 1.035 |
20 mar 2024 | 123,40 | 123,58 | 123,24 | 123,46 | 123,46 | 1.388 |
19 mar 2024 | 122,80 | 123,44 | 122,80 | 123,44 | 123,44 | 739 |
18 mar 2024 | 123,26 | 123,60 | 122,90 | 123,04 | 123,04 | 1.458 |
15 mar 2024 | 123,26 | 123,92 | 123,26 | 123,32 | 123,32 | 1.539 |
14 mar 2024 | 123,68 | 123,92 | 123,20 | 123,48 | 123,48 | 4.927 |
13 mar 2024 | 123,84 | 123,94 | 123,66 | 123,76 | 123,76 | 4.461 |
12 mar 2024 | 122,54 | 123,88 | 122,54 | 123,82 | 123,82 | 2.481 |
11 mar 2024 | 121,60 | 122,26 | 121,54 | 122,26 | 122,26 | 2.019 |
08 mar 2024 | 122,50 | 122,78 | 122,48 | 122,56 | 122,56 | 732 |
07 mar 2024 | 121,40 | 122,82 | 121,34 | 122,72 | 122,72 | 3.163 |
06 mar 2024 | 121,46 | 121,92 | 121,46 | 121,84 | 121,84 | 930 |
05 mar 2024 | 121,86 | 121,88 | 121,40 | 121,74 | 121,74 | 7.290 |
04 mar 2024 | 122,28 | 122,42 | 121,90 | 122,08 | 122,08 | 13.456 |
01 mar 2024 | 122,70 | 122,82 | 122,26 | 122,42 | 122,42 | 2.380 |
29 feb 2024 | 121,54 | 122,18 | 121,54 | 121,96 | 121,96 | 3.845 |
28 feb 2024 | 121,36 | 121,58 | 121,04 | 121,38 | 121,38 | 4.387 |
27 feb 2024 | 120,34 | 121,42 | 120,34 | 121,42 | 121,42 | 1.077 |
26 feb 2024 | 120,24 | 120,64 | 120,24 | 120,42 | 120,42 | 2.338 |
23 feb 2024 | 120,16 | 120,50 | 120,08 | 120,40 | 120,40 | 1.737 |
22 feb 2024 | 119,80 | 120,58 | 119,56 | 120,16 | 120,16 | 6.002 |
21 feb 2024 | 118,06 | 118,54 | 117,90 | 118,30 | 118,30 | 1.202 |
21 feb 2024 | 0.0105 Dividendo |
20 feb 2024 | 118,10 | 118,10 | 117,78 | 117,96 | 117,95 | 1.406 |
19 feb 2024 | 117,82 | 118,16 | 117,78 | 118,16 | 118,15 | 1.268 |
16 feb 2024 | 118,06 | 118,72 | 118,06 | 118,22 | 118,21 | 3.065 |
15 feb 2024 | 117,34 | 117,72 | 117,22 | 117,64 | 117,63 | 3.393 |
14 feb 2024 | 116,18 | 116,78 | 116,18 | 116,76 | 116,75 | 2.143 |
13 feb 2024 | 117,06 | 117,06 | 116,08 | 116,44 | 116,43 | 7.518 |
12 feb 2024 | 116,96 | 117,50 | 116,96 | 117,50 | 117,49 | 4.406 |
*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...