Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 135,88 | 135,98 | 133,92 | 134,34 | 134,34 | 1.990.597 |
02 mag 2024 | 135,50 | 136,61 | 134,76 | 135,07 | 135,07 | 2.425.400 |
01 mag 2024 | 136,50 | 137,99 | 134,58 | 135,33 | 135,33 | 4.639.900 |
30 apr 2024 | 140,00 | 142,86 | 139,75 | 141,25 | 141,25 | 4.087.300 |
29 apr 2024 | 142,08 | 143,20 | 141,06 | 143,19 | 143,19 | 2.221.000 |
26 apr 2024 | 140,83 | 142,79 | 140,64 | 141,77 | 141,77 | 2.008.100 |
25 apr 2024 | 141,98 | 142,17 | 140,39 | 141,56 | 141,56 | 1.693.100 |
24 apr 2024 | 139,74 | 141,82 | 139,26 | 141,81 | 141,81 | 1.909.500 |
23 apr 2024 | 139,58 | 140,88 | 139,35 | 140,10 | 140,10 | 2.140.500 |
22 apr 2024 | 138,45 | 140,18 | 137,79 | 139,06 | 139,06 | 1.570.500 |
19 apr 2024 | 138,73 | 138,73 | 137,83 | 138,50 | 138,50 | 1.673.700 |
18 apr 2024 | 137,85 | 138,33 | 137,17 | 137,87 | 137,87 | 2.178.700 |
17 apr 2024 | 138,56 | 138,88 | 137,36 | 137,83 | 137,83 | 1.516.600 |
16 apr 2024 | 137,53 | 138,39 | 136,79 | 138,00 | 138,00 | 1.950.500 |
15 apr 2024 | 138,37 | 139,22 | 136,90 | 137,67 | 137,67 | 2.962.700 |
12 apr 2024 | 138,41 | 138,49 | 137,18 | 137,80 | 137,80 | 1.950.400 |
11 apr 2024 | 138,47 | 138,76 | 136,97 | 138,33 | 138,33 | 1.425.000 |
10 apr 2024 | 135,03 | 138,15 | 134,82 | 137,95 | 137,95 | 1.901.000 |
09 apr 2024 | 135,06 | 137,16 | 134,87 | 137,02 | 137,02 | 1.395.500 |
08 apr 2024 | 135,89 | 136,28 | 134,50 | 135,22 | 135,22 | 1.770.400 |
05 apr 2024 | 136,33 | 136,87 | 135,14 | 136,10 | 136,10 | 1.735.600 |
04 apr 2024 | 139,98 | 139,98 | 135,86 | 136,28 | 136,28 | 2.640.400 |
03 apr 2024 | 140,80 | 140,80 | 138,76 | 139,01 | 139,01 | 1.543.800 |
02 apr 2024 | 140,51 | 141,42 | 139,33 | 140,71 | 140,71 | 1.987.400 |
01 apr 2024 | 138,55 | 140,73 | 138,42 | 140,47 | 140,47 | 2.227.600 |
28 mar 2024 | 137,39 | 138,83 | 137,39 | 138,65 | 138,65 | 1.770.900 |
27 mar 2024 | 135,77 | 137,33 | 135,59 | 137,32 | 137,32 | 1.634.700 |
26 mar 2024 | 135,09 | 135,39 | 134,59 | 134,80 | 134,80 | 1.470.400 |
25 mar 2024 | 136,06 | 136,17 | 134,42 | 134,62 | 134,62 | 2.486.600 |
22 mar 2024 | 136,61 | 136,72 | 135,65 | 136,23 | 136,23 | 1.296.400 |
21 mar 2024 | 136,20 | 137,14 | 135,18 | 136,57 | 136,57 | 1.506.100 |
20 mar 2024 | 137,38 | 137,44 | 135,78 | 136,51 | 136,51 | 1.699.600 |
19 mar 2024 | 136,43 | 137,42 | 135,90 | 137,29 | 137,29 | 2.266.500 |
18 mar 2024 | 136,41 | 137,39 | 136,23 | 136,27 | 136,27 | 2.384.500 |
15 mar 2024 | 136,47 | 137,53 | 136,09 | 136,84 | 136,84 | 4.164.800 |
14 mar 2024 | 138,05 | 138,44 | 136,28 | 137,16 | 137,16 | 3.091.900 |
13 mar 2024 | 141,00 | 141,19 | 138,13 | 138,36 | 138,36 | 3.361.400 |
12 mar 2024 | 140,05 | 141,52 | 139,83 | 140,74 | 140,74 | 1.464.800 |
11 mar 2024 | 139,46 | 140,41 | 138,74 | 140,08 | 140,08 | 1.711.300 |
08 mar 2024 | 140,02 | 140,88 | 139,16 | 139,56 | 139,56 | 1.365.000 |
07 mar 2024 | 140,00 | 141,64 | 139,67 | 140,38 | 140,38 | 1.939.800 |
06 mar 2024 | 139,05 | 139,83 | 138,79 | 139,55 | 139,55 | 1.772.600 |
05 mar 2024 | 138,75 | 139,00 | 137,82 | 138,70 | 138,70 | 2.283.400 |
04 mar 2024 | 137,10 | 138,64 | 136,69 | 138,55 | 138,55 | 2.421.400 |
01 mar 2024 | 137,46 | 137,75 | 136,21 | 137,42 | 137,42 | 1.704.800 |
29 feb 2024 | 138,81 | 139,65 | 137,95 | 138,42 | 138,42 | 2.257.700 |
28 feb 2024 | 136,85 | 138,77 | 136,46 | 138,60 | 138,60 | 1.417.500 |
27 feb 2024 | 138,06 | 138,17 | 136,64 | 137,04 | 137,04 | 1.827.100 |
26 feb 2024 | 138,42 | 138,47 | 137,59 | 138,06 | 138,06 | 1.769.800 |
23 feb 2024 | 137,58 | 138,67 | 137,10 | 138,32 | 138,32 | 1.592.200 |
22 feb 2024 | 135,42 | 137,72 | 134,97 | 137,33 | 137,33 | 2.328.100 |
21 feb 2024 | 134,02 | 135,30 | 133,22 | 135,23 | 135,23 | 2.328.200 |
20 feb 2024 | 133,79 | 134,66 | 133,09 | 133,95 | 133,95 | 2.270.600 |
20 feb 2024 | 0.67 Dividendo |
16 feb 2024 | 135,23 | 135,85 | 134,40 | 134,55 | 133,88 | 2.565.900 |
15 feb 2024 | 134,00 | 135,61 | 133,87 | 135,40 | 134,73 | 3.128.200 |
14 feb 2024 | 131,60 | 134,25 | 131,43 | 134,01 | 133,34 | 2.803.100 |
13 feb 2024 | 130,50 | 131,21 | 129,79 | 131,21 | 130,56 | 1.765.700 |
12 feb 2024 | 130,28 | 131,96 | 130,28 | 131,36 | 130,71 | 1.849.000 |
09 feb 2024 | 130,41 | 130,41 | 129,32 | 130,27 | 129,62 | 1.951.300 |
08 feb 2024 | 129,63 | 130,69 | 128,69 | 130,40 | 129,75 | 2.161.400 |
07 feb 2024 | 128,13 | 132,65 | 128,13 | 129,64 | 128,99 | 3.539.100 |
06 feb 2024 | 126,00 | 128,17 | 125,75 | 127,27 | 126,64 | 2.899.100 |
05 feb 2024 | 128,02 | 128,02 | 125,74 | 126,33 | 125,70 | 2.614.600 |
02 feb 2024 | 129,64 | 130,04 | 127,69 | 128,75 | 128,11 | 1.823.800 |
01 feb 2024 | 129,31 | 130,48 | 128,01 | 130,45 | 129,80 | 1.440.700 |
31 gen 2024 | 131,45 | 131,98 | 129,26 | 129,49 | 128,85 | 2.154.200 |
30 gen 2024 | 130,36 | 131,22 | 129,58 | 130,62 | 129,97 | 1.421.500 |
29 gen 2024 | 129,10 | 130,55 | 128,29 | 130,55 | 129,90 | 1.482.100 |
26 gen 2024 | 129,92 | 130,69 | 128,67 | 129,09 | 128,45 | 1.157.000 |
25 gen 2024 | 129,83 | 130,31 | 128,54 | 130,22 | 129,57 | 1.871.700 |
24 gen 2024 | 131,75 | 131,76 | 129,19 | 129,44 | 128,80 | 1.790.100 |
23 gen 2024 | 131,12 | 131,99 | 131,12 | 131,75 | 131,09 | 1.059.700 |
22 gen 2024 | 132,54 | 132,64 | 131,04 | 131,06 | 130,41 | 1.543.400 |
19 gen 2024 | 130,83 | 132,57 | 130,10 | 132,30 | 131,64 | 1.927.800 |
18 gen 2024 | 129,51 | 130,89 | 129,00 | 130,46 | 129,81 | 1.896.500 |
17 gen 2024 | 128,88 | 130,02 | 128,75 | 129,08 | 128,44 | 1.314.900 |
16 gen 2024 | 128,69 | 130,10 | 128,15 | 129,81 | 129,16 | 1.635.900 |
12 gen 2024 | 129,48 | 129,48 | 128,32 | 129,13 | 128,49 | 1.080.800 |
11 gen 2024 | 128,39 | 129,04 | 127,59 | 129,00 | 128,36 | 1.271.600 |
10 gen 2024 | 128,00 | 129,57 | 127,00 | 129,20 | 128,56 | 1.208.700 |
09 gen 2024 | 127,86 | 128,30 | 127,26 | 128,22 | 127,58 | 968.400 |
08 gen 2024 | 128,21 | 128,78 | 127,18 | 128,64 | 128,00 | 1.204.100 |
05 gen 2024 | 128,85 | 129,10 | 127,44 | 128,34 | 127,70 | 1.408.800 |
04 gen 2024 | 128,40 | 129,62 | 127,79 | 128,69 | 128,05 | 3.019.000 |
03 gen 2024 | 130,06 | 130,54 | 128,94 | 129,10 | 128,46 | 1.483.600 |
02 gen 2024 | 129,73 | 130,70 | 128,95 | 129,03 | 128,39 | 1.485.300 |
29 dic 2023 | 130,41 | 131,25 | 130,21 | 130,66 | 130,01 | 1.196.800 |
28 dic 2023 | 130,84 | 131,03 | 130,37 | 130,52 | 129,87 | 882.500 |
27 dic 2023 | 130,45 | 131,12 | 130,20 | 130,84 | 130,19 | 1.050.400 |
26 dic 2023 | 129,88 | 130,71 | 129,56 | 130,26 | 129,61 | 627.500 |
22 dic 2023 | 129,90 | 130,50 | 129,41 | 130,00 | 129,35 | 991.500 |
21 dic 2023 | 129,90 | 130,24 | 128,40 | 129,98 | 129,33 | 1.211.600 |
20 dic 2023 | 130,24 | 130,64 | 128,95 | 129,04 | 128,40 | 1.321.400 |
19 dic 2023 | 131,11 | 131,97 | 130,18 | 130,24 | 129,59 | 1.704.200 |
18 dic 2023 | 129,87 | 130,79 | 127,82 | 130,47 | 129,82 | 1.883.900 |
15 dic 2023 | 130,17 | 130,83 | 128,22 | 128,64 | 128,00 | 2.667.500 |
14 dic 2023 | 131,62 | 131,91 | 129,35 | 131,11 | 130,46 | 3.238.700 |
13 dic 2023 | 127,90 | 131,28 | 127,90 | 130,93 | 130,28 | 1.927.300 |
12 dic 2023 | 126,93 | 128,14 | 126,35 | 128,07 | 127,43 | 1.703.100 |
*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...