Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 100,61 | 100,91 | 98,73 | 99,67 | 99,67 | 1.724.338 |
02 mag 2024 | 101,01 | 101,01 | 97,71 | 99,74 | 99,74 | 1.941.300 |
01 mag 2024 | 101,01 | 102,39 | 100,74 | 100,89 | 100,89 | 767.600 |
30 apr 2024 | 101,16 | 101,76 | 100,68 | 100,93 | 100,93 | 1.691.000 |
29 apr 2024 | 101,71 | 102,83 | 101,62 | 101,78 | 101,78 | 705.700 |
26 apr 2024 | 102,18 | 102,62 | 101,66 | 101,68 | 101,68 | 820.100 |
25 apr 2024 | 101,62 | 102,16 | 100,29 | 101,79 | 101,79 | 1.139.400 |
24 apr 2024 | 101,72 | 102,60 | 101,71 | 102,19 | 102,19 | 996.800 |
23 apr 2024 | 101,35 | 102,11 | 101,12 | 101,76 | 101,76 | 996.400 |
22 apr 2024 | 101,61 | 101,94 | 100,53 | 100,88 | 100,88 | 1.192.900 |
19 apr 2024 | 100,69 | 101,72 | 100,45 | 101,50 | 101,50 | 1.312.900 |
18 apr 2024 | 100,80 | 101,39 | 100,02 | 100,73 | 100,73 | 1.388.100 |
17 apr 2024 | 101,36 | 102,25 | 100,27 | 100,34 | 100,34 | 1.303.600 |
16 apr 2024 | 102,16 | 102,34 | 101,07 | 101,33 | 101,33 | 935.700 |
15 apr 2024 | 103,87 | 104,45 | 101,90 | 102,22 | 102,22 | 1.576.900 |
12 apr 2024 | 104,33 | 104,39 | 102,94 | 103,47 | 103,47 | 1.039.300 |
11 apr 2024 | 104,38 | 106,11 | 104,08 | 105,09 | 105,09 | 1.374.100 |
10 apr 2024 | 106,31 | 107,12 | 104,02 | 104,38 | 104,38 | 1.183.900 |
09 apr 2024 | 106,14 | 107,60 | 105,74 | 107,57 | 107,57 | 1.233.400 |
08 apr 2024 | 106,23 | 106,69 | 105,62 | 105,82 | 105,82 | 1.012.800 |
05 apr 2024 | 105,78 | 106,88 | 105,78 | 106,24 | 106,24 | 919.200 |
04 apr 2024 | 107,72 | 108,18 | 105,84 | 105,99 | 105,99 | 1.173.800 |
03 apr 2024 | 107,19 | 107,91 | 106,22 | 107,08 | 107,08 | 1.183.300 |
02 apr 2024 | 108,66 | 108,74 | 107,33 | 107,38 | 107,38 | 1.123.400 |
01 apr 2024 | 108,77 | 109,98 | 108,76 | 109,33 | 109,33 | 1.063.100 |
28 mar 2024 | 109,56 | 110,14 | 108,51 | 108,76 | 108,76 | 1.411.400 |
27 mar 2024 | 108,70 | 109,67 | 108,44 | 109,63 | 109,63 | 1.109.500 |
26 mar 2024 | 108,91 | 109,11 | 107,87 | 108,02 | 108,02 | 849.200 |
25 mar 2024 | 108,61 | 109,48 | 108,35 | 108,56 | 108,56 | 1.199.700 |
22 mar 2024 | 109,93 | 109,96 | 108,55 | 108,97 | 108,97 | 949.700 |
21 mar 2024 | 109,67 | 110,18 | 109,06 | 109,15 | 109,15 | 1.123.100 |
20 mar 2024 | 107,85 | 109,64 | 107,70 | 109,60 | 109,60 | 1.809.500 |
19 mar 2024 | 107,32 | 107,85 | 106,81 | 107,79 | 107,79 | 1.326.800 |
18 mar 2024 | 107,47 | 108,90 | 107,25 | 107,87 | 107,87 | 1.528.700 |
15 mar 2024 | 108,28 | 108,90 | 107,15 | 107,25 | 107,25 | 2.957.800 |
14 mar 2024 | 109,58 | 109,89 | 108,30 | 108,95 | 108,95 | 1.392.600 |
13 mar 2024 | 109,66 | 110,79 | 109,47 | 109,53 | 109,53 | 1.451.300 |
12 mar 2024 | 109,65 | 110,55 | 109,14 | 109,78 | 109,78 | 2.156.900 |
11 mar 2024 | 110,74 | 111,79 | 109,90 | 110,03 | 110,03 | 2.470.100 |
08 mar 2024 | 112,40 | 113,36 | 110,42 | 111,00 | 111,00 | 2.160.300 |
07 mar 2024 | 111,84 | 113,14 | 110,69 | 112,83 | 112,83 | 3.387.700 |
06 mar 2024 | 110,29 | 110,83 | 109,27 | 110,16 | 110,16 | 1.489.500 |
05 mar 2024 | 110,50 | 111,80 | 109,35 | 109,38 | 109,38 | 1.675.100 |
04 mar 2024 | 110,44 | 111,53 | 109,90 | 110,76 | 110,76 | 1.274.400 |
01 mar 2024 | 110,55 | 111,60 | 109,66 | 110,24 | 110,24 | 2.295.800 |
29 feb 2024 | 108,92 | 111,07 | 108,59 | 110,92 | 110,92 | 2.836.600 |
28 feb 2024 | 107,66 | 108,46 | 107,49 | 108,14 | 108,14 | 975.200 |
27 feb 2024 | 108,20 | 108,44 | 107,16 | 107,76 | 107,76 | 1.482.100 |
26 feb 2024 | 108,11 | 109,49 | 107,51 | 108,07 | 108,07 | 1.932.600 |
23 feb 2024 | 107,69 | 109,13 | 107,35 | 108,17 | 108,17 | 1.419.100 |
22 feb 2024 | 108,47 | 108,71 | 106,57 | 106,95 | 106,95 | 3.471.900 |
21 feb 2024 | 107,80 | 108,28 | 107,00 | 107,16 | 107,16 | 2.618.600 |
20 feb 2024 | 108,60 | 109,43 | 108,14 | 108,36 | 108,36 | 2.390.600 |
16 feb 2024 | 111,05 | 112,11 | 108,86 | 109,19 | 109,19 | 3.364.800 |
15 feb 2024 | 114,20 | 114,67 | 111,03 | 111,57 | 111,57 | 4.018.200 |
14 feb 2024 | 119,12 | 122,00 | 113,81 | 114,80 | 114,80 | 7.080.500 |
13 feb 2024 | 125,52 | 126,78 | 124,27 | 125,05 | 125,05 | 3.047.600 |
12 feb 2024 | 128,55 | 128,62 | 126,96 | 128,15 | 128,15 | 1.976.800 |
09 feb 2024 | 128,05 | 129,17 | 126,98 | 128,32 | 128,32 | 1.704.200 |
08 feb 2024 | 125,09 | 127,34 | 125,06 | 126,78 | 126,78 | 1.564.600 |
07 feb 2024 | 125,05 | 125,90 | 124,15 | 125,57 | 125,57 | 1.195.600 |
06 feb 2024 | 125,00 | 125,11 | 123,64 | 124,48 | 124,48 | 1.221.300 |
05 feb 2024 | 123,96 | 125,20 | 122,64 | 124,61 | 124,61 | 1.405.700 |
02 feb 2024 | 124,17 | 124,57 | 122,68 | 124,41 | 124,41 | 1.338.900 |
01 feb 2024 | 123,46 | 124,44 | 122,93 | 124,04 | 124,04 | 1.248.300 |
31 gen 2024 | 124,50 | 124,62 | 122,65 | 123,23 | 123,23 | 1.404.700 |
30 gen 2024 | 124,63 | 125,10 | 124,09 | 124,66 | 124,66 | 1.984.000 |
29 gen 2024 | 122,66 | 124,58 | 121,83 | 124,53 | 124,53 | 1.393.100 |
26 gen 2024 | 123,78 | 123,94 | 122,90 | 123,06 | 123,06 | 769.500 |
25 gen 2024 | 123,95 | 124,17 | 122,31 | 123,66 | 123,66 | 1.950.000 |
24 gen 2024 | 123,99 | 125,50 | 123,62 | 123,76 | 123,76 | 2.642.300 |
23 gen 2024 | 122,15 | 123,27 | 121,66 | 123,23 | 123,23 | 1.325.600 |
22 gen 2024 | 121,41 | 122,19 | 121,06 | 121,89 | 121,89 | 1.488.900 |
19 gen 2024 | 119,64 | 120,68 | 119,23 | 120,35 | 120,35 | 1.710.300 |
18 gen 2024 | 118,16 | 119,56 | 117,96 | 119,33 | 119,33 | 1.491.300 |
17 gen 2024 | 118,12 | 118,47 | 117,67 | 117,71 | 117,71 | 752.900 |
16 gen 2024 | 117,58 | 118,92 | 117,35 | 118,47 | 118,47 | 1.334.300 |
12 gen 2024 | 117,95 | 118,67 | 117,44 | 118,10 | 118,10 | 1.081.400 |
11 gen 2024 | 116,10 | 117,40 | 115,50 | 117,28 | 117,28 | 918.400 |
10 gen 2024 | 115,60 | 116,32 | 115,34 | 116,08 | 116,08 | 699.800 |
09 gen 2024 | 115,84 | 116,56 | 115,51 | 115,70 | 115,70 | 858.600 |
08 gen 2024 | 114,64 | 116,04 | 114,64 | 115,99 | 115,99 | 760.700 |
05 gen 2024 | 114,64 | 115,21 | 114,10 | 114,33 | 114,33 | 1.333.600 |
04 gen 2024 | 116,09 | 116,37 | 114,61 | 114,63 | 114,63 | 1.083.400 |
03 gen 2024 | 116,60 | 116,90 | 115,69 | 116,31 | 116,31 | 1.233.700 |
02 gen 2024 | 117,14 | 117,42 | 116,38 | 116,88 | 116,88 | 1.216.900 |
29 dic 2023 | 118,92 | 119,09 | 117,66 | 118,35 | 118,35 | 772.000 |
28 dic 2023 | 119,25 | 119,38 | 118,95 | 119,02 | 119,02 | 566.200 |
27 dic 2023 | 119,50 | 119,92 | 118,62 | 119,00 | 119,00 | 1.127.300 |
26 dic 2023 | 119,54 | 119,82 | 119,31 | 119,48 | 119,48 | 723.600 |
22 dic 2023 | 119,88 | 120,18 | 119,27 | 119,62 | 119,62 | 984.600 |
21 dic 2023 | 119,90 | 120,11 | 118,82 | 119,49 | 119,49 | 1.326.300 |
20 dic 2023 | 120,18 | 120,50 | 119,20 | 119,36 | 119,36 | 965.800 |
19 dic 2023 | 120,23 | 120,61 | 119,59 | 120,18 | 120,18 | 1.537.600 |
18 dic 2023 | 119,48 | 120,06 | 118,86 | 119,94 | 119,94 | 1.088.500 |
15 dic 2023 | 118,45 | 119,28 | 117,79 | 119,14 | 119,14 | 2.888.800 |
14 dic 2023 | 117,65 | 119,66 | 117,49 | 118,33 | 118,33 | 2.500.500 |
13 dic 2023 | 115,66 | 117,51 | 115,26 | 117,50 | 117,50 | 1.702.000 |
12 dic 2023 | 114,56 | 115,77 | 114,53 | 115,33 | 115,33 | 1.232.900 |
11 dic 2023 | 114,41 | 115,03 | 114,15 | 114,72 | 114,72 | 1.182.200 |
*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...