Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 89,69 | 90,54 | 89,67 | 89,97 | 89,97 | 56.008 |
07 mag 2024 | 92,30 | 92,30 | 90,21 | 90,14 | 90,14 | 5.481 |
03 mag 2024 | 94,94 | 95,10 | 93,79 | 94,47 | 94,47 | 421 |
02 mag 2024 | 94,75 | 94,83 | 94,46 | 95,19 | 95,19 | 91.682 |
01 mag 2024 | 95,96 | 95,96 | 95,32 | 95,64 | 95,64 | 31.436 |
30 apr 2024 | 93,40 | 94,46 | 92,93 | 94,63 | 94,63 | 189.389 |
29 apr 2024 | 92,45 | 92,88 | 92,45 | 92,51 | 92,51 | 11.453 |
26 apr 2024 | 95,12 | 95,12 | 92,31 | 92,44 | 92,44 | 18.798 |
25 apr 2024 | 94,27 | 96,04 | 93,93 | 95,01 | 95,01 | 538.550 |
24 apr 2024 | 92,40 | 93,70 | 92,39 | 93,78 | 93,78 | 88.823 |
23 apr 2024 | 93,30 | 94,88 | 93,14 | 92,94 | 92,94 | 53.466 |
22 apr 2024 | 96,23 | 96,55 | 96,20 | 96,36 | 96,36 | 61.779 |
19 apr 2024 | 97,85 | 97,85 | 96,58 | 97,08 | 97,08 | 272.231 |
18 apr 2024 | 96,17 | 96,89 | 95,60 | 95,46 | 95,46 | 256.828 |
17 apr 2024 | 95,32 | 95,72 | 94,70 | 96,10 | 96,10 | 87.934 |
16 apr 2024 | 96,02 | 96,63 | 95,42 | 96,49 | 96,49 | 181.363 |
15 apr 2024 | 93,86 | 94,04 | 92,81 | 93,83 | 93,83 | 2.077 |
12 apr 2024 | 92,25 | 95,33 | 91,93 | 95,21 | 95,21 | 67.303 |
11 apr 2024 | 93,14 | 94,90 | 93,14 | 94,44 | 94,44 | 567.784 |
10 apr 2024 | 92,28 | 93,84 | 91,40 | 93,03 | 93,03 | 73.664 |
09 apr 2024 | 91,64 | 93,07 | 91,64 | 93,19 | 93,19 | 527.573 |
08 apr 2024 | 92,36 | 92,36 | 90,94 | 91,00 | 91,00 | 279.024 |
05 apr 2024 | 92,58 | 93,01 | 92,20 | 92,50 | 92,50 | 175.549 |
04 apr 2024 | 90,14 | 90,14 | 89,94 | 90,03 | 90,03 | 32.837 |
03 apr 2024 | 90,92 | 91,08 | 90,21 | 90,20 | 90,20 | 365.856 |
02 apr 2024 | 88,79 | 91,10 | 88,19 | 90,90 | 90,90 | 95.618 |
28 mar 2024 | 89,04 | 89,04 | 88,69 | 88,54 | 88,54 | 281.903 |
27 mar 2024 | 89,63 | 89,63 | 88,62 | 89,06 | 89,06 | 183.418 |
26 mar 2024 | 91,00 | 91,10 | 90,03 | 89,89 | 89,89 | 16.741 |
25 mar 2024 | 91,76 | 91,76 | 91,10 | 91,04 | 91,04 | 7.783 |
22 mar 2024 | 92,61 | 92,62 | 91,50 | 91,64 | 91,64 | 666.877 |
21 mar 2024 | 92,54 | 92,56 | 91,53 | 91,89 | 91,89 | 247.858 |
20 mar 2024 | 93,08 | 93,14 | 93,08 | 93,15 | 93,15 | 13.164 |
19 mar 2024 | 93,80 | 93,95 | 93,80 | 93,36 | 93,36 | 22 |
18 mar 2024 | 93,79 | 94,29 | 93,65 | 93,96 | 93,96 | 52.949 |
15 mar 2024 | 94,66 | 94,66 | 93,11 | 93,81 | 93,81 | 230.434 |
14 mar 2024 | 93,84 | 93,84 | 93,30 | 93,79 | 93,79 | 135.208 |
13 mar 2024 | 93,27 | 93,57 | 93,18 | 93,63 | 93,63 | 230.746 |
12 mar 2024 | 95,29 | 95,59 | 93,39 | 93,51 | 93,51 | 316.855 |
11 mar 2024 | 96,50 | 96,50 | 96,12 | 95,69 | 95,69 | 150.236 |
08 mar 2024 | 94,95 | 94,96 | 94,37 | 94,75 | 94,75 | 308.977 |
07 mar 2024 | 96,65 | 96,93 | 94,53 | 94,56 | 94,56 | 398.436 |
06 mar 2024 | 96,00 | 96,19 | 95,94 | 96,16 | 96,16 | 57.113 |
05 mar 2024 | 96,35 | 96,64 | 96,09 | 96,22 | 96,22 | 17.507 |
04 mar 2024 | 95,85 | 96,45 | 95,85 | 96,09 | 96,09 | 58.664 |
01 mar 2024 | 95,88 | 96,24 | 95,35 | 96,04 | 96,04 | 216.494 |
29 feb 2024 | 96,01 | 96,12 | 95,86 | 96,04 | 96,04 | 5.521 |
28 feb 2024 | 97,39 | 97,61 | 97,27 | 97,33 | 97,33 | 187.378 |
27 feb 2024 | 99,50 | 99,50 | 97,64 | 97,63 | 97,63 | 23.373 |
26 feb 2024 | 99,08 | 99,45 | 98,90 | 99,12 | 99,12 | 39.504 |
23 feb 2024 | 99,80 | 99,80 | 98,66 | 99,04 | 99,04 | 65.043 |
22 feb 2024 | 100,00 | 100,74 | 99,39 | 99,66 | 99,66 | 121.800 |
21 feb 2024 | 103,24 | 103,24 | 102,38 | 102,91 | 102,91 | 352.734 |
20 feb 2024 | 103,60 | 103,72 | 103,06 | 103,10 | 103,10 | 66.328 |
19 feb 2024 | 103,14 | 103,14 | 102,82 | 102,98 | 102,98 | 72.523 |
16 feb 2024 | 103,16 | 103,16 | 101,70 | 102,61 | 102,61 | 111.380 |
15 feb 2024 | 103,06 | 103,38 | 103,02 | 103,42 | 103,42 | 133.393 |
14 feb 2024 | 105,40 | 105,40 | 104,28 | 104,46 | 104,46 | 36.986 |
13 feb 2024 | 104,06 | 104,96 | 103,76 | 104,79 | 104,79 | 499.552 |
12 feb 2024 | 104,48 | 104,48 | 103,24 | 103,29 | 103,29 | 225.896 |
09 feb 2024 | 104,30 | 105,00 | 103,22 | 104,65 | 104,65 | 141.137 |
08 feb 2024 | 104,50 | 104,50 | 103,38 | 103,98 | 103,98 | 353.041 |
07 feb 2024 | 103,80 | 104,35 | 103,31 | 104,49 | 104,49 | 173.168 |
06 feb 2024 | 103,38 | 104,82 | 103,16 | 103,01 | 103,01 | 90.170 |
05 feb 2024 | 104,72 | 105,45 | 104,10 | 105,18 | 105,18 | 29.277 |
02 feb 2024 | 103,76 | 104,66 | 103,32 | 104,57 | 104,57 | 343.869 |
01 feb 2024 | 105,10 | 105,30 | 104,90 | 105,47 | 105,47 | 124.285 |
31 gen 2024 | 104,12 | 104,56 | 103,84 | 104,53 | 104,53 | 529.207 |
30 gen 2024 | 104,02 | 104,12 | 103,53 | 103,88 | 103,88 | 54.133 |
29 gen 2024 | 104,56 | 104,69 | 103,80 | 103,80 | 103,80 | 128.422 |
26 gen 2024 | 104,42 | 104,74 | 103,84 | 103,83 | 103,83 | 59.836 |
25 gen 2024 | 105,42 | 105,84 | 104,28 | 104,19 | 104,19 | 370.404 |
24 gen 2024 | 106,12 | 106,12 | 104,44 | 104,64 | 104,64 | 210.028 |
23 gen 2024 | 107,76 | 108,16 | 107,70 | 108,05 | 108,05 | 16.605 |
22 gen 2024 | 107,76 | 108,29 | 107,49 | 107,54 | 107,54 | 77.638 |
19 gen 2024 | 108,44 | 109,44 | 108,09 | 109,52 | 109,52 | 72.195 |
18 gen 2024 | 111,10 | 111,10 | 109,04 | 109,16 | 109,16 | 4.984 |
17 gen 2024 | 111,18 | 111,63 | 110,92 | 110,94 | 110,94 | 11.581 |
16 gen 2024 | 110,16 | 110,19 | 109,37 | 109,43 | 109,43 | 17.543 |
15 gen 2024 | 108,66 | 108,66 | 107,22 | 108,39 | 108,39 | 21.963 |
12 gen 2024 | 107,28 | 108,50 | 106,88 | 107,55 | 107,55 | 109.400 |
11 gen 2024 | 105,82 | 109,72 | 105,82 | 109,74 | 109,74 | 162.277 |
10 gen 2024 | 107,44 | 107,86 | 107,32 | 107,67 | 107,67 | 435.795 |
09 gen 2024 | 106,68 | 107,67 | 106,68 | 107,52 | 107,52 | 12.577 |
08 gen 2024 | 108,92 | 109,96 | 107,38 | 107,35 | 107,35 | 89.656 |
05 gen 2024 | 109,50 | 110,52 | 108,16 | 108,85 | 108,85 | 376.527 |
04 gen 2024 | 108,90 | 109,98 | 108,78 | 108,63 | 108,63 | 15.836 |
03 gen 2024 | 108,78 | 110,46 | 108,01 | 109,88 | 109,88 | 124.403 |
02 gen 2024 | 105,90 | 108,52 | 105,24 | 107,34 | 107,34 | 157.258 |
29 dic 2023 | 108,10 | 108,10 | 107,54 | 107,69 | 107,69 | 6.082 |
28 dic 2023 | 108,20 | 108,48 | 108,04 | 108,28 | 108,28 | 288.145 |
27 dic 2023 | 107,22 | 107,98 | 107,22 | 107,69 | 107,69 | 104.198 |
22 dic 2023 | 109,16 | 109,16 | 107,84 | 107,94 | 107,94 | 99.726 |
21 dic 2023 | 107,78 | 108,64 | 107,78 | 108,12 | 108,12 | 56.569 |
20 dic 2023 | 106,72 | 107,42 | 106,62 | 106,92 | 106,92 | 192.851 |
19 dic 2023 | 106,60 | 106,62 | 106,30 | 106,25 | 106,25 | 28.832 |
18 dic 2023 | 106,96 | 108,08 | 106,91 | 107,86 | 107,86 | 108.779 |
15 dic 2023 | 104,74 | 106,32 | 104,74 | 105,73 | 105,73 | 489.551 |
14 dic 2023 | 103,80 | 107,20 | 103,36 | 105,93 | 105,93 | 340.524 |
13 dic 2023 | 105,44 | 106,04 | 105,38 | 105,69 | 105,69 | 75.931 |
*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...