Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 112,60 | 117,30 | 112,43 | 117,02 | 117,02 | 15.010 |
07 mag 2024 | 128,00 | 128,00 | 110,34 | 113,69 | 113,69 | 20.772 |
03 mag 2024 | 125,05 | 127,91 | 124,34 | 124,34 | 124,34 | 502 |
02 mag 2024 | 127,69 | 128,58 | 124,96 | 126,57 | 126,57 | 2.055 |
01 mag 2024 | 127,70 | 128,00 | 123,46 | 126,43 | 126,43 | 562 |
30 apr 2024 | 128,11 | 129,86 | 127,28 | 127,80 | 127,80 | 313 |
29 apr 2024 | 131,72 | 132,00 | 128,95 | 129,24 | 129,24 | 2.106 |
26 apr 2024 | 130,34 | 132,55 | 128,15 | 130,35 | 130,35 | 1.530 |
25 apr 2024 | 126,10 | 126,10 | 122,85 | 126,08 | 126,08 | 1.953 |
24 apr 2024 | 126,69 | 130,09 | 125,59 | 127,23 | 127,23 | 3.914 |
23 apr 2024 | 125,00 | 131,11 | 123,78 | 124,47 | 124,47 | 5.138 |
22 apr 2024 | 120,46 | 122,28 | 118,53 | 121,14 | 121,14 | 21.648 |
19 apr 2024 | 124,60 | 125,56 | 120,53 | 121,08 | 121,08 | 2.006 |
18 apr 2024 | 123,55 | 126,48 | 122,42 | 124,80 | 124,80 | 31.459 |
17 apr 2024 | 127,57 | 127,76 | 124,27 | 125,17 | 125,17 | 9.181 |
16 apr 2024 | 125,83 | 128,22 | 124,85 | 128,22 | 128,22 | 52.123 |
15 apr 2024 | 128,13 | 130,21 | 125,64 | 126,32 | 126,32 | 2.316 |
12 apr 2024 | 129,35 | 131,46 | 128,06 | 128,36 | 128,36 | 3.387 |
11 apr 2024 | 127,79 | 130,44 | 127,13 | 130,04 | 130,04 | 4.131 |
10 apr 2024 | 121,35 | 134,52 | 121,35 | 124,82 | 124,82 | 8.606 |
09 apr 2024 | 127,28 | 128,30 | 125,14 | 125,52 | 125,52 | 5.754 |
08 apr 2024 | 125,34 | 125,95 | 122,83 | 125,43 | 125,43 | 3.176 |
05 apr 2024 | 120,85 | 125,69 | 119,80 | 124,38 | 124,38 | 1.905 |
04 apr 2024 | 122,01 | 125,40 | 122,01 | 124,53 | 124,53 | 2.040 |
03 apr 2024 | 123,68 | 125,40 | 123,06 | 123,06 | 123,06 | 2.372 |
02 apr 2024 | 120,14 | 123,94 | 118,83 | 123,71 | 123,71 | 2.609 |
28 mar 2024 | 123,44 | 125,35 | 122,85 | 124,03 | 124,03 | 682 |
27 mar 2024 | 124,00 | 125,45 | 122,38 | 122,93 | 122,93 | 1.170 |
26 mar 2024 | 123,57 | 124,26 | 122,50 | 123,73 | 123,73 | 627 |
25 mar 2024 | 122,23 | 123,09 | 121,17 | 122,77 | 122,77 | 1.310 |
22 mar 2024 | 122,65 | 123,18 | 121,32 | 122,87 | 122,87 | 1.277 |
21 mar 2024 | 124,82 | 126,97 | 122,75 | 122,75 | 122,75 | 3.779 |
20 mar 2024 | 122,64 | 123,94 | 121,41 | 123,36 | 123,36 | 1.817 |
19 mar 2024 | 119,44 | 121,87 | 118,78 | 121,34 | 121,34 | 569 |
18 mar 2024 | 120,50 | 122,62 | 120,50 | 121,53 | 121,53 | 931 |
15 mar 2024 | 122,76 | 123,27 | 119,80 | 121,05 | 121,05 | 810 |
14 mar 2024 | 122,24 | 123,54 | 120,18 | 121,73 | 121,73 | 3.600 |
13 mar 2024 | 120,90 | 125,37 | 120,90 | 125,06 | 125,06 | 1.532 |
12 mar 2024 | 122,02 | 122,28 | 120,16 | 120,65 | 120,65 | 791 |
11 mar 2024 | 121,00 | 122,32 | 118,68 | 121,97 | 121,97 | 1.628 |
08 mar 2024 | 122,20 | 125,49 | 121,70 | 121,94 | 121,94 | 23.539 |
07 mar 2024 | 124,50 | 124,67 | 121,58 | 123,45 | 123,45 | 628 |
06 mar 2024 | 125,95 | 126,75 | 122,40 | 124,89 | 124,89 | 1.722 |
05 mar 2024 | 128,30 | 129,10 | 122,33 | 123,21 | 123,21 | 2.398 |
04 mar 2024 | 129,70 | 130,37 | 126,64 | 130,23 | 130,23 | 3.816 |
01 mar 2024 | 130,89 | 131,91 | 129,27 | 130,50 | 130,50 | 994 |
29 feb 2024 | 131,13 | 134,11 | 128,98 | 130,89 | 130,89 | 2.897 |
28 feb 2024 | 129,79 | 132,01 | 129,05 | 131,27 | 131,27 | 9.576 |
27 feb 2024 | 130,86 | 131,87 | 129,88 | 131,07 | 131,07 | 781 |
26 feb 2024 | 129,44 | 131,41 | 128,90 | 130,67 | 130,67 | 3.959 |
23 feb 2024 | 131,46 | 132,67 | 129,33 | 130,21 | 130,21 | 997 |
22 feb 2024 | 130,20 | 132,37 | 130,16 | 131,28 | 131,28 | 3.037 |
21 feb 2024 | 124,59 | 126,54 | 123,96 | 124,46 | 124,46 | 2.279 |
20 feb 2024 | 127,35 | 128,67 | 125,10 | 126,95 | 126,95 | 3.619 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 130,77 | 132,03 | 128,52 | 130,89 | 130,89 | 4.338 |
15 feb 2024 | 136,36 | 137,18 | 131,62 | 132,17 | 132,17 | 8.707 |
14 feb 2024 | 134,82 | 137,77 | 133,53 | 136,58 | 136,58 | 9.414 |
13 feb 2024 | 138,50 | 139,00 | 114,00 | 129,02 | 129,02 | 29.624 |
12 feb 2024 | 136,00 | 137,07 | 133,45 | 134,51 | 134,51 | 9.121 |
09 feb 2024 | 135,94 | 137,83 | 135,07 | 136,27 | 136,27 | 4.091 |
08 feb 2024 | 127,89 | 133,16 | 127,89 | 132,21 | 132,21 | 2.632 |
07 feb 2024 | 131,73 | 132,69 | 130,50 | 130,92 | 130,92 | 849 |
06 feb 2024 | 132,08 | 132,53 | 126,95 | 128,39 | 128,39 | 7.017 |
05 feb 2024 | 134,00 | 137,50 | 129,86 | 130,91 | 130,91 | 3.773 |
02 feb 2024 | 131,50 | 134,96 | 130,40 | 134,05 | 134,05 | 4.211 |
01 feb 2024 | 125,12 | 126,36 | 124,02 | 125,75 | 125,75 | 1.751 |
31 gen 2024 | 123,16 | 126,61 | 122,57 | 125,99 | 125,99 | 2.054 |
30 gen 2024 | 128,11 | 128,96 | 125,61 | 125,74 | 125,74 | 5.871 |
29 gen 2024 | 124,99 | 127,71 | 124,78 | 127,64 | 127,64 | 3.493 |
26 gen 2024 | 121,46 | 124,82 | 120,81 | 124,78 | 124,78 | 4.922 |
25 gen 2024 | 124,11 | 124,11 | 119,57 | 121,02 | 121,02 | 6.762 |
24 gen 2024 | 130,00 | 130,00 | 123,39 | 123,66 | 123,66 | 10.610 |
23 gen 2024 | 133,00 | 133,14 | 129,55 | 129,99 | 129,99 | 2.782 |
22 gen 2024 | 131,64 | 135,97 | 131,64 | 133,03 | 133,03 | 4.998 |
19 gen 2024 | 128,05 | 130,25 | 126,80 | 130,25 | 130,25 | 4.227 |
18 gen 2024 | 128,37 | 128,63 | 123,96 | 125,28 | 125,28 | 5.026 |
17 gen 2024 | 121,75 | 126,01 | 120,41 | 124,19 | 124,19 | 11.798 |
16 gen 2024 | 122,85 | 124,89 | 122,00 | 122,00 | 122,00 | 13.275 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 121,00 | 122,62 | 120,50 | 122,58 | 122,58 | 2.709 |
11 gen 2024 | 121,80 | 121,80 | 118,49 | 120,59 | 120,59 | 1.631 |
10 gen 2024 | 121,49 | 121,89 | 118,62 | 120,29 | 120,29 | 4.781 |
09 gen 2024 | 118,35 | 121,60 | 118,32 | 121,35 | 121,35 | 4.163 |
08 gen 2024 | 115,96 | 119,51 | 115,96 | 119,45 | 119,45 | 1.547 |
05 gen 2024 | 114,05 | 116,99 | 113,02 | 116,25 | 116,25 | 3.257 |
04 gen 2024 | 111,55 | 113,73 | 110,78 | 113,73 | 113,73 | 1.615 |
03 gen 2024 | 113,39 | 114,01 | 111,44 | 111,80 | 111,80 | 3.953 |
02 gen 2024 | 118,97 | 119,20 | 114,82 | 115,21 | 115,21 | 6.352 |
29 dic 2023 | 122,97 | 123,75 | 121,01 | 121,79 | 121,79 | 2.235 |
28 dic 2023 | 124,00 | 124,42 | 122,91 | 123,22 | 123,22 | 4.271 |
27 dic 2023 | 124,22 | 124,22 | 122,65 | 123,61 | 123,61 | 1.299 |
22 dic 2023 | 123,29 | 123,29 | 121,58 | 121,98 | 121,98 | 3.079 |
21 dic 2023 | 122,71 | 122,91 | 120,76 | 122,32 | 122,32 | 1.829 |
20 dic 2023 | 121,67 | 123,44 | 121,12 | 122,87 | 122,87 | 3.604 |
19 dic 2023 | 124,60 | 124,68 | 121,58 | 122,54 | 122,54 | 3.666 |
18 dic 2023 | 122,28 | 124,09 | 121,76 | 123,90 | 123,90 | 3.277 |
15 dic 2023 | 121,95 | 123,69 | 120,75 | 122,04 | 122,04 | 8.388 |
14 dic 2023 | 120,00 | 120,98 | 116,08 | 118,87 | 118,87 | 14.895 |
13 dic 2023 | 114,00 | 114,94 | 113,77 | 114,38 | 114,38 | 1.109 |
*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...