Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 120,85 | 120,85 | 120,25 | 120,25 | 120,25 | 900 |
22 apr 2024 | 119,95 | 121,00 | 119,95 | 121,00 | 121,00 | 60 |
19 apr 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
18 apr 2024 | 118,10 | 119,50 | 118,10 | 119,50 | 119,50 | 90 |
17 apr 2024 | 120,20 | 120,20 | 116,60 | 116,60 | 116,60 | 26 |
16 apr 2024 | 119,55 | 119,55 | 119,40 | 119,40 | 119,40 | 225 |
15 apr 2024 | 120,70 | 120,70 | 119,80 | 119,80 | 119,80 | 144 |
12 apr 2024 | 120,30 | 120,30 | 119,85 | 119,85 | 119,85 | 170 |
11 apr 2024 | 119,05 | 120,00 | 118,05 | 120,00 | 120,00 | 420 |
10 apr 2024 | 118,55 | 119,45 | 118,55 | 119,45 | 119,45 | 500 |
09 apr 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
08 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
05 apr 2024 | 117,35 | 117,80 | 117,30 | 117,35 | 117,35 | 148 |
04 apr 2024 | 118,70 | 119,20 | 118,00 | 118,00 | 118,00 | 16 |
03 apr 2024 | 118,50 | 119,55 | 118,50 | 119,10 | 119,10 | 219 |
02 apr 2024 | 119,60 | 120,10 | 118,20 | 118,20 | 118,20 | 115 |
28 mar 2024 | 119,30 | 120,40 | 119,30 | 120,40 | 120,40 | 115 |
27 mar 2024 | 118,00 | 118,50 | 118,00 | 118,50 | 118,50 | 19 |
26 mar 2024 | 117,60 | 118,10 | 117,60 | 118,10 | 118,10 | 25 |
25 mar 2024 | 119,60 | 119,60 | 118,50 | 118,65 | 118,65 | 319 |
22 mar 2024 | 119,70 | 120,00 | 119,70 | 120,00 | 120,00 | 45 |
21 mar 2024 | 117,70 | 119,35 | 117,70 | 119,35 | 119,35 | 151 |
20 mar 2024 | 117,85 | 118,35 | 117,30 | 117,30 | 117,30 | 70 |
19 mar 2024 | 117,05 | 117,75 | 117,05 | 117,75 | 117,75 | 35 |
18 mar 2024 | 116,70 | 116,90 | 116,50 | 116,50 | 116,50 | 200 |
15 mar 2024 | 117,30 | 117,75 | 117,30 | 117,75 | 117,75 | 15 |
14 mar 2024 | 117,40 | 117,40 | 116,50 | 116,95 | 116,95 | 790 |
13 mar 2024 | 117,30 | 117,30 | 116,75 | 116,75 | 116,75 | 108 |
12 mar 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
11 mar 2024 | 115,85 | 116,15 | 114,95 | 114,95 | 114,95 | 420 |
08 mar 2024 | 115,75 | 115,80 | 115,75 | 115,80 | 115,80 | 90 |
07 mar 2024 | 115,50 | 117,30 | 115,50 | 117,15 | 117,15 | 1.000 |
06 mar 2024 | 116,00 | 116,00 | 115,20 | 115,85 | 115,85 | 333 |
05 mar 2024 | 117,35 | 117,50 | 117,10 | 117,10 | 117,10 | 56 |
04 mar 2024 | 117,65 | 118,35 | 117,60 | 118,30 | 118,30 | 316 |
01 mar 2024 | 117,30 | 117,65 | 117,30 | 117,65 | 117,65 | 5 |
29 feb 2024 | 116,20 | 118,05 | 115,35 | 118,05 | 118,05 | 352 |
28 feb 2024 | 115,85 | 116,30 | 115,85 | 116,30 | 116,30 | 20 |
27 feb 2024 | 115,55 | 116,95 | 115,55 | 115,65 | 115,65 | 105 |
26 feb 2024 | 116,20 | 116,20 | 115,00 | 116,00 | 116,00 | 420 |
23 feb 2024 | 115,35 | 116,65 | 115,35 | 116,65 | 116,65 | 103 |
22 feb 2024 | 114,10 | 114,55 | 113,30 | 114,30 | 114,30 | 402 |
21 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
20 feb 2024 | 113,70 | 114,40 | 113,70 | 114,40 | 114,40 | 6 |
20 feb 2024 | 0.36 Dividendo |
19 feb 2024 | 115,10 | 115,10 | 114,00 | 114,00 | 113,64 | 302 |
16 feb 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 114,99 | - |
15 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,14 | - |
14 feb 2024 | 113,40 | 114,50 | 113,40 | 114,05 | 113,69 | 320 |
13 feb 2024 | 114,20 | 114,20 | 114,20 | 114,20 | 113,84 | - |
12 feb 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,54 | - |
09 feb 2024 | 113,30 | 115,00 | 113,30 | 115,00 | 114,64 | 50 |
08 feb 2024 | 114,15 | 114,40 | 113,80 | 113,80 | 113,44 | 91 |
07 feb 2024 | 110,85 | 115,00 | 110,85 | 115,00 | 114,64 | 308 |
06 feb 2024 | 105,95 | 105,95 | 105,95 | 105,95 | 105,62 | 3 |
05 feb 2024 | 107,20 | 107,20 | 106,80 | 107,05 | 106,71 | 138 |
02 feb 2024 | 106,15 | 106,15 | 106,15 | 106,15 | 105,81 | - |
01 feb 2024 | 103,95 | 103,95 | 103,95 | 103,95 | 103,62 | - |
31 gen 2024 | 104,70 | 104,85 | 104,70 | 104,85 | 104,52 | 50 |
30 gen 2024 | 104,55 | 104,75 | 104,40 | 104,75 | 104,42 | 180 |
29 gen 2024 | 103,80 | 103,80 | 103,80 | 103,80 | 103,47 | 4 |
26 gen 2024 | 103,85 | 103,85 | 103,85 | 103,85 | 103,52 | - |
25 gen 2024 | 102,40 | 102,40 | 102,35 | 102,35 | 102,03 | 13 |
24 gen 2024 | 104,60 | 104,60 | 104,60 | 104,60 | 104,27 | - |
23 gen 2024 | 103,70 | 103,70 | 103,70 | 103,70 | 103,37 | - |
22 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,18 | 151 |
19 gen 2024 | 102,20 | 102,35 | 102,20 | 102,30 | 101,98 | 88 |
18 gen 2024 | 100,35 | 100,60 | 100,35 | 100,60 | 100,28 | 120 |
17 gen 2024 | 101,45 | 101,45 | 101,45 | 101,45 | 101,13 | 60 |
16 gen 2024 | 101,90 | 101,90 | 101,90 | 101,90 | 101,58 | - |
15 gen 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,63 | - |
12 gen 2024 | 101,50 | 101,95 | 101,50 | 101,95 | 101,63 | 2 |
11 gen 2024 | 102,05 | 102,05 | 101,15 | 101,15 | 100,83 | 200 |
10 gen 2024 | 102,25 | 102,60 | 102,25 | 102,60 | 102,28 | 5 |
09 gen 2024 | 102,70 | 103,10 | 101,55 | 103,10 | 102,77 | 566 |
08 gen 2024 | 101,80 | 102,40 | 101,80 | 102,00 | 101,68 | 977 |
05 gen 2024 | 102,50 | 102,70 | 102,00 | 102,00 | 101,68 | 572 |
04 gen 2024 | 101,90 | 102,60 | 101,90 | 102,60 | 102,28 | 121 |
03 gen 2024 | 103,45 | 103,95 | 103,45 | 103,95 | 103,62 | 120 |
02 gen 2024 | 103,70 | 103,70 | 103,35 | 103,35 | 103,02 | 356 |
29 dic 2023 | 103,05 | 103,20 | 102,95 | 102,95 | 102,62 | 230 |
28 dic 2023 | 102,75 | 103,75 | 101,95 | 102,00 | 101,68 | 647 |
27 dic 2023 | 102,70 | 102,70 | 102,00 | 102,40 | 102,08 | 537 |
22 dic 2023 | 101,25 | 101,25 | 101,10 | 101,10 | 100,78 | 160 |
21 dic 2023 | 100,20 | 100,25 | 100,20 | 100,25 | 99,93 | 1 |
20 dic 2023 | 101,60 | 101,60 | 101,60 | 101,60 | 101,28 | - |
19 dic 2023 | 101,10 | 101,10 | 101,00 | 101,00 | 100,68 | 115 |
18 dic 2023 | 102,25 | 102,25 | 101,65 | 101,65 | 101,33 | 42 |
15 dic 2023 | 100,80 | 101,60 | 100,65 | 100,65 | 100,33 | 394 |
14 dic 2023 | 100,15 | 100,15 | 100,15 | 100,15 | 99,83 | - |
13 dic 2023 | 99,94 | 99,94 | 99,42 | 99,42 | 99,11 | 82 |
12 dic 2023 | 99,72 | 99,72 | 99,72 | 99,72 | 99,41 | - |
11 dic 2023 | 98,54 | 98,54 | 98,54 | 98,54 | 98,23 | - |
08 dic 2023 | 98,14 | 98,14 | 98,14 | 98,14 | 97,83 | - |
07 dic 2023 | 98,22 | 98,92 | 97,82 | 97,82 | 97,51 | 58 |
06 dic 2023 | 97,96 | 99,12 | 97,96 | 99,12 | 98,81 | 22 |
05 dic 2023 | 98,12 | 98,12 | 97,26 | 97,26 | 96,95 | 501 |
04 dic 2023 | 97,78 | 97,86 | 97,22 | 97,22 | 96,91 | 247 |
01 dic 2023 | 96,12 | 97,00 | 96,12 | 97,00 | 96,69 | 66 |
30 nov 2023 | 94,14 | 95,30 | 94,14 | 95,30 | 95,00 | 517 |
*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...