Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 106,30 | 107,90 | 106,30 | 107,30 | 107,30 | 11.254 |
24 apr 2024 | 107,30 | 109,80 | 106,80 | 107,68 | 107,68 | 37.173 |
23 apr 2024 | 105,80 | 107,70 | 105,80 | 106,71 | 106,71 | 39.656 |
22 apr 2024 | 107,00 | 107,20 | 106,20 | 106,68 | 106,68 | 29.783 |
19 apr 2024 | 107,00 | 107,90 | 105,70 | 107,12 | 107,12 | 29.370 |
18 apr 2024 | 110,80 | 110,81 | 106,20 | 110,81 | 110,81 | 46.904 |
17 apr 2024 | 108,10 | 112,20 | 108,10 | 111,31 | 111,31 | 30.651 |
16 apr 2024 | 106,90 | 109,90 | 106,90 | 108,98 | 108,98 | 35.450 |
15 apr 2024 | 109,50 | 109,60 | 107,80 | 108,62 | 108,62 | 42.488 |
12 apr 2024 | 109,50 | 111,00 | 109,40 | 110,10 | 110,10 | 48.187 |
11 apr 2024 | 108,80 | 109,30 | 107,70 | 108,49 | 108,49 | 23.946 |
10 apr 2024 | 109,00 | 110,00 | 107,99 | 108,01 | 108,01 | 41.193 |
09 apr 2024 | 108,10 | 109,40 | 107,90 | 108,31 | 108,31 | 67.323 |
08 apr 2024 | 108,60 | 108,70 | 107,40 | 108,69 | 108,69 | 38.393 |
05 apr 2024 | 106,00 | 107,50 | 105,80 | 107,49 | 107,49 | 28.370 |
04 apr 2024 | 106,70 | 107,30 | 106,20 | 106,21 | 106,21 | 21.924 |
03 apr 2024 | 105,90 | 107,00 | 104,70 | 105,13 | 105,13 | 21.600 |
02 apr 2024 | 107,40 | 107,40 | 105,40 | 106,41 | 106,41 | 30.407 |
28 mar 2024 | 105,90 | 106,90 | 105,60 | 105,90 | 105,90 | 9.370 |
27 mar 2024 | 106,50 | 106,84 | 105,59 | 106,41 | 106,41 | 44.117 |
26 mar 2024 | 105,20 | 107,50 | 104,00 | 104,80 | 104,80 | 13.714 |
25 mar 2024 | 105,00 | 105,10 | 103,90 | 104,30 | 104,30 | 26.706 |
22 mar 2024 | 106,20 | 107,10 | 104,88 | 104,98 | 104,98 | 26.606 |
21 mar 2024 | 109,70 | 109,70 | 105,50 | 106,09 | 106,09 | 25.562 |
20 mar 2024 | 105,40 | 106,30 | 105,40 | 105,81 | 105,81 | 49.819 |
19 mar 2024 | 105,80 | 106,00 | 104,20 | 105,49 | 105,49 | 45.489 |
18 mar 2024 | 103,40 | 105,40 | 103,40 | 104,88 | 104,88 | 65.020 |
15 mar 2024 | 102,70 | 103,80 | 102,70 | 103,35 | 103,35 | 22.146 |
14 mar 2024 | 103,40 | 103,40 | 101,30 | 102,54 | 102,54 | 1.403.820 |
13 mar 2024 | 100,50 | 101,70 | 100,50 | 101,28 | 101,28 | 36.203 |
12 mar 2024 | 100,00 | 101,80 | 99,55 | 101,50 | 101,50 | 3.537 |
11 mar 2024 | 99,90 | 100,10 | 99,15 | 99,74 | 99,74 | 33.650 |
08 mar 2024 | 100,20 | 100,70 | 100,00 | 100,23 | 100,23 | 17.977 |
07 mar 2024 | 101,40 | 101,41 | 100,10 | 101,00 | 101,00 | 44.924 |
06 mar 2024 | 101,80 | 102,30 | 100,80 | 101,72 | 101,72 | 329.031 |
05 mar 2024 | 103,10 | 103,60 | 101,70 | 102,44 | 102,44 | 36.701 |
04 mar 2024 | 103,20 | 104,80 | 101,90 | 103,91 | 103,91 | 19.138 |
01 mar 2024 | 102,30 | 103,90 | 102,10 | 103,48 | 103,48 | 66.763 |
29 feb 2024 | 103,70 | 104,40 | 101,90 | 103,33 | 103,33 | 39.576 |
28 feb 2024 | 104,40 | 105,00 | 103,40 | 104,19 | 104,19 | 68.936 |
27 feb 2024 | 103,80 | 104,69 | 103,10 | 103,59 | 103,59 | 14.778 |
26 feb 2024 | 106,00 | 106,10 | 104,20 | 104,61 | 104,61 | 78.440 |
23 feb 2024 | 106,30 | 107,10 | 104,80 | 105,94 | 105,94 | 52.475 |
22 feb 2024 | 106,10 | 108,10 | 104,00 | 105,03 | 105,03 | 138.519 |
21 feb 2024 | 108,20 | 108,20 | 105,10 | 107,51 | 107,51 | 186.641 |
20 feb 2024 | 108,20 | 109,40 | 107,40 | 108,41 | 108,41 | 81.667 |
19 feb 2024 | 104,80 | 107,80 | 103,60 | 106,13 | 106,13 | 57.887 |
16 feb 2024 | 108,50 | 108,50 | 104,10 | 104,72 | 104,72 | 39.775 |
15 feb 2024 | 117,60 | 117,60 | 102,40 | 107,11 | 107,11 | 105.781 |
14 feb 2024 | 119,70 | 121,10 | 118,80 | 120,89 | 120,89 | 21.549 |
13 feb 2024 | 119,90 | 120,20 | 118,70 | 119,06 | 119,06 | 28.161 |
12 feb 2024 | 120,20 | 121,40 | 119,00 | 120,76 | 120,76 | 29.276 |
09 feb 2024 | 118,80 | 119,90 | 118,20 | 118,39 | 118,39 | 25.833 |
08 feb 2024 | 117,40 | 118,51 | 116,90 | 117,27 | 117,27 | 32.241 |
07 feb 2024 | 116,60 | 116,60 | 114,90 | 116,21 | 116,21 | 13.054 |
06 feb 2024 | 114,90 | 117,30 | 114,90 | 116,73 | 116,73 | 30.603 |
05 feb 2024 | 116,50 | 117,80 | 113,92 | 114,41 | 114,41 | 12.265 |
02 feb 2024 | 115,60 | 117,00 | 115,30 | 115,80 | 115,80 | 7.972 |
01 feb 2024 | 116,10 | 117,40 | 115,10 | 116,86 | 116,86 | 6.983 |
31 gen 2024 | 113,20 | 114,90 | 113,20 | 113,41 | 113,41 | 57.991 |
30 gen 2024 | 114,30 | 114,80 | 113,00 | 113,77 | 113,77 | 290.223 |
29 gen 2024 | 111,40 | 113,84 | 111,10 | 113,70 | 113,70 | 67.701 |
26 gen 2024 | 111,60 | 112,00 | 111,25 | 111,97 | 111,97 | 27.489 |
25 gen 2024 | 112,30 | 112,30 | 111,50 | 112,20 | 112,20 | 42.339 |
24 gen 2024 | 113,00 | 113,00 | 111,00 | 112,05 | 112,05 | 14.195 |
23 gen 2024 | 112,50 | 113,10 | 111,20 | 111,96 | 111,96 | 82.480 |
22 gen 2024 | 114,90 | 116,00 | 113,10 | 115,90 | 115,90 | 63.414 |
19 gen 2024 | 112,00 | 112,50 | 108,91 | 109,28 | 109,28 | 21.137 |
18 gen 2024 | 109,10 | 112,50 | 108,00 | 112,36 | 112,36 | 29.516 |
17 gen 2024 | 107,80 | 108,60 | 107,10 | 108,28 | 108,28 | 41.865 |
16 gen 2024 | 107,70 | 109,90 | 107,70 | 109,09 | 109,09 | 29.031 |
15 gen 2024 | 112,00 | 112,00 | 108,90 | 109,60 | 109,60 | 43.052 |
12 gen 2024 | 113,00 | 113,00 | 110,40 | 110,66 | 110,66 | 30.066 |
11 gen 2024 | 113,90 | 114,90 | 111,59 | 114,11 | 114,11 | 16.399 |
10 gen 2024 | 112,20 | 114,40 | 109,90 | 112,70 | 112,70 | 42.140 |
09 gen 2024 | 109,90 | 110,50 | 108,90 | 109,80 | 109,80 | 1.497.629 |
08 gen 2024 | 107,60 | 109,22 | 106,10 | 108,81 | 108,81 | 40.690 |
05 gen 2024 | 107,90 | 108,10 | 106,73 | 107,10 | 107,10 | 28.139 |
04 gen 2024 | 109,10 | 109,10 | 106,71 | 108,39 | 108,39 | 54.124 |
03 gen 2024 | 108,80 | 108,80 | 107,00 | 107,08 | 107,08 | 40.020 |
02 gen 2024 | 108,70 | 110,90 | 108,29 | 109,34 | 109,34 | 34.712 |
29 dic 2023 | 107,10 | 108,90 | 106,60 | 108,43 | 108,43 | 41.524 |
28 dic 2023 | 107,30 | 107,50 | 105,90 | 106,48 | 106,48 | 17.042 |
27 dic 2023 | 106,40 | 106,80 | 105,50 | 106,07 | 106,07 | 21.903 |
22 dic 2023 | 104,00 | 106,00 | 104,00 | 105,61 | 105,61 | 178.376 |
21 dic 2023 | 114,40 | 115,00 | 104,70 | 109,13 | 109,13 | 606.598 |
20 dic 2023 | 114,50 | 115,60 | 114,00 | 114,70 | 114,70 | 665.083 |
19 dic 2023 | 112,30 | 114,29 | 112,00 | 113,74 | 113,74 | 603.373 |
18 dic 2023 | 111,80 | 113,20 | 111,00 | 112,00 | 112,00 | 12.189 |
15 dic 2023 | 112,20 | 113,80 | 112,10 | 113,18 | 113,18 | 33.033 |
14 dic 2023 | 111,20 | 112,40 | 110,70 | 111,37 | 111,37 | 23.796 |
13 dic 2023 | 110,10 | 111,00 | 109,60 | 110,70 | 110,70 | 1.711 |
12 dic 2023 | 111,90 | 111,90 | 110,00 | 110,74 | 110,74 | 14.654 |
11 dic 2023 | 110,30 | 111,20 | 110,10 | 111,00 | 111,00 | 17.008 |
08 dic 2023 | 109,20 | 109,80 | 108,90 | 109,25 | 109,25 | 19.364 |
07 dic 2023 | 107,70 | 108,90 | 107,00 | 107,70 | 107,70 | 16.014 |
06 dic 2023 | 109,50 | 109,50 | 108,10 | 108,68 | 108,68 | 22.881 |
05 dic 2023 | 109,00 | 110,00 | 108,80 | 109,65 | 109,65 | 11.815 |
04 dic 2023 | 108,60 | 110,30 | 108,49 | 109,19 | 109,19 | 27.319 |
01 dic 2023 | 108,20 | 109,00 | 107,20 | 108,13 | 108,13 | 86.387 |
*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...