Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 111,45 | 111,60 | 110,10 | 110,50 | 110,50 | 861 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 112,80 | 113,20 | 110,70 | 111,90 | 111,90 | 2.064 |
29 apr 2024 | 114,95 | 114,50 | 111,80 | 112,66 | 112,66 | 657 |
26 apr 2024 | 113,50 | 115,00 | 110,80 | 111,93 | 111,93 | 20.606 |
25 apr 2024 | 112,30 | 114,00 | 111,19 | 112,20 | 112,20 | 36.632 |
24 apr 2024 | 118,05 | 119,70 | 112,18 | 113,61 | 113,61 | 39.286 |
23 apr 2024 | 115,75 | 117,80 | 115,30 | 117,36 | 117,36 | 25.711 |
22 apr 2024 | 111,85 | 115,00 | 101,75 | 114,63 | 114,63 | 33.667 |
19 apr 2024 | 109,70 | 111,59 | 108,90 | 110,33 | 110,33 | 14.285 |
18 apr 2024 | 110,15 | 111,20 | 109,70 | 110,38 | 110,38 | 149.072 |
17 apr 2024 | 112,30 | 111,90 | 110,50 | 110,83 | 110,83 | 44.485 |
16 apr 2024 | 111,75 | 112,80 | 110,20 | 111,16 | 111,16 | 165.488 |
15 apr 2024 | 113,50 | 114,30 | 112,70 | 113,70 | 113,70 | 26.398 |
12 apr 2024 | 116,00 | 116,59 | 113,20 | 113,59 | 113,59 | 32.044 |
11 apr 2024 | 115,75 | 115,70 | 113,00 | 113,98 | 113,98 | 29.958 |
10 apr 2024 | 118,25 | 118,60 | 115,79 | 117,69 | 117,69 | 11.326 |
09 apr 2024 | 118,05 | 118,10 | 116,70 | 117,66 | 117,66 | 16.668 |
08 apr 2024 | 114,55 | 117,90 | 115,00 | 117,83 | 117,83 | 20.282 |
05 apr 2024 | 115,35 | 117,50 | 113,90 | 114,59 | 114,59 | 15.202 |
04 apr 2024 | 112,60 | 116,71 | 113,80 | 116,33 | 116,33 | 16.482 |
03 apr 2024 | 114,95 | 116,80 | 114,48 | 115,19 | 115,19 | 22.503 |
02 apr 2024 | 116,70 | 119,50 | 116,99 | 117,41 | 117,41 | 22.802 |
28 mar 2024 | 119,25 | 120,00 | 118,58 | 118,78 | 118,78 | 14.799 |
27 mar 2024 | 117,30 | 119,01 | 116,20 | 118,65 | 118,65 | 8.219 |
26 mar 2024 | 116,60 | 117,20 | 115,90 | 116,04 | 116,04 | 21.511 |
25 mar 2024 | 115,25 | 116,41 | 115,00 | 116,15 | 116,15 | 25.732 |
22 mar 2024 | 113,00 | 115,90 | 114,30 | 115,76 | 115,76 | 14.865 |
21 mar 2024 | 114,15 | 116,20 | 113,90 | 114,56 | 114,56 | 13.551 |
20 mar 2024 | 114,55 | 114,97 | 111,90 | 114,85 | 114,85 | 23.535 |
19 mar 2024 | 114,75 | 115,70 | 114,40 | 115,10 | 115,10 | 9.265 |
18 mar 2024 | 116,70 | 117,50 | 114,90 | 115,10 | 115,10 | 14.403 |
15 mar 2024 | 115,55 | 117,10 | 116,01 | 116,84 | 116,84 | 31.362 |
14 mar 2024 | 116,40 | 116,90 | 113,70 | 116,00 | 116,00 | 7.323 |
13 mar 2024 | 116,40 | 117,10 | 115,70 | 115,87 | 115,87 | 85.364 |
12 mar 2024 | 114,85 | 116,41 | 115,00 | 116,41 | 116,41 | 3.093 |
11 mar 2024 | 109,50 | 115,00 | 111,40 | 114,70 | 114,70 | 78.563 |
08 mar 2024 | 114,35 | 115,50 | 112,90 | 113,78 | 113,78 | 55.375 |
07 mar 2024 | 110,05 | 115,20 | 111,20 | 114,79 | 114,79 | 22.670 |
06 mar 2024 | 110,35 | 112,41 | 110,60 | 111,96 | 111,96 | 39.640 |
05 mar 2024 | 113,00 | 113,40 | 110,90 | 111,29 | 111,29 | 27.442 |
04 mar 2024 | 111,85 | 113,60 | 111,90 | 113,04 | 113,04 | 133.689 |
01 mar 2024 | 111,45 | 114,20 | 109,00 | 110,90 | 110,90 | 45.039 |
29 feb 2024 | 108,10 | 110,00 | 107,70 | 109,40 | 109,40 | 71.170 |
28 feb 2024 | 106,05 | 108,10 | 103,70 | 107,67 | 107,67 | 72.890 |
27 feb 2024 | 108,00 | 109,20 | 105,39 | 107,15 | 107,15 | 111.131 |
26 feb 2024 | 114,95 | 114,80 | 113,10 | 113,90 | 113,90 | 12.045 |
23 feb 2024 | 114,55 | 115,40 | 113,80 | 114,19 | 114,19 | 10.205 |
22 feb 2024 | 114,85 | 115,70 | 113,20 | 114,80 | 114,80 | 21.011 |
21 feb 2024 | 112,60 | 112,70 | 111,70 | 112,25 | 112,25 | 8.863 |
20 feb 2024 | 110,95 | 112,40 | 111,50 | 112,20 | 112,20 | 6.276 |
19 feb 2024 | 110,05 | 113,90 | 111,20 | 112,16 | 112,16 | 11.401 |
16 feb 2024 | 111,75 | 114,30 | 111,60 | 113,43 | 113,43 | 17.515 |
15 feb 2024 | 111,25 | 111,70 | 110,92 | 111,21 | 111,21 | 4.724 |
14 feb 2024 | 110,05 | 111,40 | 110,80 | 110,98 | 110,98 | 9.283 |
13 feb 2024 | 112,70 | 112,40 | 109,90 | 111,27 | 111,27 | 6.195 |
12 feb 2024 | 114,55 | 115,20 | 113,40 | 113,45 | 113,45 | 12.044 |
09 feb 2024 | 113,70 | 114,20 | 113,09 | 114,00 | 114,00 | 18.887 |
08 feb 2024 | 113,90 | 114,60 | 112,90 | 113,87 | 113,87 | 9.820 |
07 feb 2024 | 110,25 | 113,30 | 112,39 | 112,39 | 112,39 | 2.453 |
06 feb 2024 | 112,50 | 112,51 | 110,30 | 112,48 | 112,48 | 45.992 |
05 feb 2024 | 112,20 | 111,70 | 110,10 | 111,70 | 111,70 | 24.714 |
02 feb 2024 | 111,55 | 112,70 | 109,90 | 112,05 | 112,05 | 2.270 |
01 feb 2024 | 112,50 | 114,20 | 110,90 | 111,68 | 111,68 | 3.103 |
31 gen 2024 | 109,00 | 115,30 | 111,10 | 113,90 | 113,90 | 19.229 |
30 gen 2024 | 110,05 | 110,90 | 106,75 | 108,24 | 108,24 | 15.950 |
29 gen 2024 | 107,35 | 110,60 | 106,70 | 110,21 | 110,21 | 25.924 |
26 gen 2024 | 108,30 | 108,30 | 107,40 | 108,17 | 108,17 | 9.773 |
25 gen 2024 | 105,00 | 107,40 | 106,20 | 107,40 | 107,40 | 9.300 |
24 gen 2024 | 106,15 | 106,60 | 105,50 | 106,40 | 106,40 | 6.133 |
23 gen 2024 | 106,45 | 107,00 | 105,19 | 105,47 | 105,47 | 6.700 |
22 gen 2024 | 104,30 | 106,60 | 104,00 | 106,12 | 106,12 | 6.467 |
19 gen 2024 | 106,05 | 106,00 | 104,50 | 104,74 | 104,74 | 53.447 |
18 gen 2024 | 105,00 | 106,20 | 104,90 | 105,26 | 105,26 | 10.901 |
17 gen 2024 | 107,85 | 107,80 | 104,00 | 106,81 | 106,81 | 17.571 |
16 gen 2024 | 109,40 | 110,60 | 108,20 | 108,72 | 108,72 | 20.783 |
15 gen 2024 | 111,15 | 110,20 | 109,30 | 109,89 | 109,89 | 15.788 |
12 gen 2024 | 110,35 | 110,60 | 109,40 | 109,95 | 109,95 | 28.488 |
11 gen 2024 | 112,20 | 112,60 | 109,79 | 110,47 | 110,47 | 23.712 |
10 gen 2024 | 111,45 | 111,50 | 110,50 | 111,10 | 111,10 | 8.335 |
09 gen 2024 | 112,30 | 112,40 | 111,19 | 111,43 | 111,43 | 29.522 |
08 gen 2024 | 107,85 | 112,30 | 110,10 | 111,68 | 111,68 | 9.825 |
05 gen 2024 | 110,85 | 110,80 | 109,10 | 110,64 | 110,64 | 14.027 |
04 gen 2024 | 108,20 | 111,71 | 108,00 | 111,54 | 111,54 | 10.834 |
03 gen 2024 | 114,05 | 112,70 | 110,40 | 110,89 | 110,89 | 19.964 |
02 gen 2024 | 114,95 | 114,40 | 112,50 | 113,65 | 113,65 | 9.769 |
29 dic 2023 | 113,30 | 114,40 | 112,99 | 114,00 | 114,00 | 7.614 |
28 dic 2023 | 113,50 | 114,50 | 113,30 | 113,85 | 113,85 | 7.171 |
27 dic 2023 | 112,30 | 114,70 | 113,10 | 113,80 | 113,80 | 5.444 |
22 dic 2023 | 113,30 | 113,50 | 112,50 | 112,79 | 112,79 | 13.805 |
21 dic 2023 | 112,10 | 114,30 | 111,50 | 113,79 | 113,79 | 12.107 |
20 dic 2023 | 112,10 | 113,50 | 112,00 | 113,29 | 113,29 | 7.702 |
19 dic 2023 | 110,45 | 112,30 | 110,70 | 111,90 | 111,90 | 94.891 |
18 dic 2023 | 109,90 | 112,40 | 105,50 | 111,21 | 111,21 | 60.410 |
15 dic 2023 | 112,10 | 115,70 | 111,20 | 113,97 | 113,97 | 26.745 |
14 dic 2023 | 109,10 | 112,60 | 108,40 | 111,85 | 111,85 | 30.294 |
13 dic 2023 | 110,45 | 111,90 | 108,80 | 109,11 | 109,11 | 2.314 |
12 dic 2023 | 111,15 | 111,70 | 110,70 | 111,26 | 111,26 | 9.927 |
11 dic 2023 | 110,15 | 111,70 | 110,00 | 111,20 | 111,20 | 8.424 |
08 dic 2023 | 110,75 | 111,60 | 110,40 | 110,81 | 110,81 | 21.516 |
*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...