Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 143,25 | 144,45 | 142,60 | 142,95 | 142,95 | 237 |
01 lug 2024 | 147,05 | 147,05 | 144,50 | 144,90 | 144,90 | 446 |
28 giu 2024 | 145,90 | 147,00 | 145,90 | 146,80 | 146,80 | 235 |
27 giu 2024 | 147,45 | 147,80 | 146,95 | 147,30 | 147,30 | 153 |
26 giu 2024 | 148,45 | 150,45 | 147,85 | 147,85 | 147,85 | 421 |
25 giu 2024 | 147,65 | 150,00 | 146,55 | 150,00 | 150,00 | 300 |
24 giu 2024 | 147,75 | 147,75 | 146,50 | 147,55 | 147,55 | 174 |
21 giu 2024 | 146,55 | 148,20 | 146,50 | 148,20 | 148,20 | 90 |
20 giu 2024 | 146,15 | 147,00 | 145,90 | 147,00 | 147,00 | 73 |
19 giu 2024 | 145,90 | 146,35 | 144,65 | 146,35 | 146,35 | 152 |
18 giu 2024 | 147,55 | 147,55 | 146,45 | 146,65 | 146,65 | 175 |
17 giu 2024 | 148,30 | 148,45 | 146,50 | 146,50 | 146,50 | 189 |
14 giu 2024 | 147,80 | 149,10 | 147,80 | 149,10 | 149,10 | 180 |
13 giu 2024 | 147,90 | 148,05 | 146,30 | 148,05 | 148,05 | 74 |
12 giu 2024 | 147,90 | 149,10 | 147,60 | 147,60 | 147,60 | 150 |
11 giu 2024 | 149,50 | 149,90 | 147,15 | 147,40 | 147,40 | 230 |
10 giu 2024 | 148,75 | 149,50 | 148,60 | 149,40 | 149,40 | 365 |
07 giu 2024 | 148,05 | 148,65 | 147,40 | 148,65 | 148,65 | 70 |
06 giu 2024 | 146,45 | 148,70 | 146,45 | 147,50 | 147,50 | 239 |
05 giu 2024 | 147,40 | 149,40 | 146,55 | 149,40 | 149,40 | 383 |
04 giu 2024 | 145,30 | 146,40 | 145,30 | 146,20 | 146,20 | 20 |
03 giu 2024 | 143,65 | 145,65 | 142,65 | 145,65 | 145,65 | 123 |
31 mag 2024 | 141,35 | 142,50 | 141,35 | 142,20 | 142,20 | 205 |
30 mag 2024 | 140,45 | 142,00 | 140,45 | 141,85 | 141,85 | 57 |
29 mag 2024 | 140,50 | 141,80 | 140,50 | 141,15 | 141,15 | 315 |
28 mag 2024 | 143,90 | 143,95 | 141,80 | 141,80 | 141,80 | 110 |
27 mag 2024 | 145,80 | 145,80 | 144,05 | 144,05 | 144,05 | 647 |
24 mag 2024 | 144,90 | 145,00 | 143,75 | 143,75 | 143,75 | 43 |
23 mag 2024 | 145,90 | 146,15 | 145,25 | 146,15 | 146,15 | 119 |
22 mag 2024 | 145,90 | 145,90 | 144,30 | 145,10 | 145,10 | 170 |
21 mag 2024 | 140,90 | 145,50 | 140,90 | 145,45 | 145,45 | 198 |
20 mag 2024 | 141,05 | 141,50 | 140,90 | 141,50 | 141,50 | - |
17 mag 2024 | 140,65 | 141,85 | 140,65 | 141,45 | 141,45 | 80 |
16 mag 2024 | 141,75 | 142,15 | 140,95 | 140,95 | 140,95 | 130 |
15 mag 2024 | 141,95 | 142,95 | 141,50 | 142,70 | 142,70 | 290 |
14 mag 2024 | 142,60 | 144,10 | 142,60 | 143,90 | 143,90 | - |
13 mag 2024 | 142,30 | 143,65 | 142,30 | 143,00 | 143,00 | 34 |
10 mag 2024 | 143,90 | 144,20 | 143,75 | 144,10 | 144,10 | 75 |
09 mag 2024 | 142,00 | 143,20 | 142,00 | 142,85 | 142,85 | 600 |
08 mag 2024 | 141,10 | 143,40 | 141,10 | 143,15 | 143,15 | 32 |
07 mag 2024 | 140,00 | 141,60 | 140,00 | 141,60 | 141,60 | 326 |
06 mag 2024 | 140,40 | 140,70 | 139,70 | 140,40 | 140,40 | 400 |
03 mag 2024 | 141,10 | 142,55 | 139,25 | 139,25 | 139,25 | 37 |
02 mag 2024 | 141,70 | 143,65 | 141,70 | 142,35 | 142,35 | 10 |
30 apr 2024 | 140,75 | 142,30 | 140,70 | 141,50 | 141,50 | 171 |
29 apr 2024 | 140,05 | 143,05 | 140,05 | 142,15 | 142,15 | 226 |
26 apr 2024 | 139,85 | 141,05 | 139,70 | 140,30 | 140,30 | 1.401 |
25 apr 2024 | 134,00 | 141,20 | 134,00 | 141,20 | 141,20 | 91 |
24 apr 2024 | 131,80 | 133,45 | 131,80 | 132,45 | 132,45 | 70 |
23 apr 2024 | 131,20 | 132,55 | 131,20 | 131,60 | 131,60 | 1.295 |
22 apr 2024 | 128,90 | 131,50 | 128,45 | 131,05 | 131,05 | 115 |
19 apr 2024 | 126,70 | 128,45 | 126,70 | 128,45 | 128,45 | 30 |
18 apr 2024 | 128,65 | 129,35 | 128,05 | 128,65 | 128,65 | 245 |
17 apr 2024 | 127,10 | 128,25 | 127,10 | 128,25 | 128,25 | 44 |
16 apr 2024 | 129,10 | 129,25 | 128,00 | 128,35 | 128,35 | 175 |
15 apr 2024 | 129,90 | 130,15 | 128,70 | 128,70 | 128,70 | 527 |
12 apr 2024 | 128,55 | 131,20 | 128,55 | 129,15 | 129,15 | 150 |
11 apr 2024 | 125,95 | 130,45 | 125,85 | 129,10 | 129,10 | 413 |
10 apr 2024 | 125,95 | 126,00 | 125,20 | 125,90 | 125,90 | 45 |
09 apr 2024 | 124,00 | 125,60 | 124,00 | 125,35 | 125,35 | 298 |
08 apr 2024 | 124,15 | 124,45 | 123,40 | 124,25 | 124,25 | 355 |
05 apr 2024 | 124,30 | 124,30 | 124,20 | 124,20 | 124,20 | 53 |
04 apr 2024 | 122,75 | 126,65 | 122,75 | 126,65 | 126,65 | 180 |
03 apr 2024 | 123,00 | 123,10 | 122,50 | 122,80 | 122,80 | 92 |
02 apr 2024 | 126,05 | 127,00 | 125,30 | 125,35 | 125,35 | 242 |
28 mar 2024 | 125,25 | 126,35 | 125,25 | 126,10 | 126,10 | 105 |
27 mar 2024 | 122,15 | 125,40 | 122,05 | 125,40 | 125,40 | 1.055 |
26 mar 2024 | 120,70 | 121,70 | 120,70 | 121,25 | 121,25 | 40 |
25 mar 2024 | 121,90 | 122,65 | 121,80 | 122,00 | 122,00 | 291 |
22 mar 2024 | 121,40 | 123,45 | 121,35 | 122,95 | 122,95 | 35 |
21 mar 2024 | 120,35 | 122,45 | 120,30 | 121,95 | 121,95 | 75 |
20 mar 2024 | 120,30 | 120,95 | 120,00 | 120,10 | 120,10 | 208 |
19 mar 2024 | 120,55 | 120,90 | 120,10 | 120,75 | 120,75 | 525 |
18 mar 2024 | 121,55 | 121,55 | 120,90 | 121,25 | 121,25 | 215 |
15 mar 2024 | 122,30 | 123,95 | 121,45 | 122,05 | 122,05 | 192 |
14 mar 2024 | 121,55 | 123,60 | 121,55 | 123,30 | 123,30 | 128 |
13 mar 2024 | 122,90 | 123,90 | 122,50 | 123,60 | 123,60 | 70 |
12 mar 2024 | 123,20 | 124,05 | 123,20 | 123,50 | 123,50 | 110 |
11 mar 2024 | 120,35 | 122,90 | 120,35 | 122,90 | 122,90 | 287 |
08 mar 2024 | 120,15 | 121,05 | 120,15 | 120,70 | 120,70 | 120 |
07 mar 2024 | 118,85 | 120,55 | 118,85 | 120,55 | 120,55 | 70 |
06 mar 2024 | 117,90 | 119,50 | 117,90 | 119,35 | 119,35 | 363 |
05 mar 2024 | 118,30 | 119,80 | 118,30 | 119,80 | 119,80 | 358 |
04 mar 2024 | 119,85 | 119,85 | 118,05 | 118,10 | 118,10 | 323 |
01 mar 2024 | 117,85 | 119,10 | 117,40 | 119,10 | 119,10 | 180 |
29 feb 2024 | 120,65 | 121,60 | 119,45 | 119,45 | 119,45 | 22 |
28 feb 2024 | 121,75 | 121,75 | 120,50 | 120,85 | 120,85 | 268 |
27 feb 2024 | 121,25 | 121,65 | 120,95 | 121,65 | 121,65 | 200 |
26 feb 2024 | 120,55 | 122,05 | 120,50 | 121,75 | 121,75 | 2.416 |
23 feb 2024 | 118,10 | 120,70 | 118,00 | 120,70 | 120,70 | 15 |
22 feb 2024 | 118,75 | 119,20 | 116,45 | 118,10 | 118,10 | 1.022 |
22 feb 2024 | 1.56 Dividendo |
21 feb 2024 | 120,95 | 120,95 | 118,80 | 118,80 | 117,24 | 50 |
20 feb 2024 | 122,25 | 122,60 | 120,50 | 120,95 | 119,36 | 840 |
19 feb 2024 | 118,95 | 123,25 | 118,95 | 123,25 | 121,63 | 25 |
16 feb 2024 | 116,55 | 119,00 | 116,55 | 118,90 | 117,34 | 55 |
15 feb 2024 | 114,80 | 115,30 | 114,60 | 115,30 | 113,79 | - |
14 feb 2024 | 113,75 | 115,70 | 113,30 | 115,40 | 113,88 | 316 |
13 feb 2024 | 112,65 | 114,50 | 112,65 | 113,80 | 112,31 | 1.242 |
12 feb 2024 | 115,05 | 115,20 | 113,10 | 113,15 | 111,66 | 210 |
*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...