Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 134,30 | 137,77 | 132,65 | 137,51 | 137,51 | 15.460 |
23 apr 2024 | 131,47 | 134,99 | 131,03 | 134,85 | 134,85 | 2.587 |
22 apr 2024 | 131,43 | 132,70 | 129,69 | 131,96 | 131,96 | 30.462 |
19 apr 2024 | 134,09 | 135,09 | 130,37 | 130,61 | 130,61 | 3.570 |
18 apr 2024 | 134,36 | 135,87 | 133,68 | 134,24 | 134,24 | 243 |
17 apr 2024 | 135,54 | 136,15 | 132,93 | 133,85 | 133,85 | 904 |
16 apr 2024 | 134,18 | 137,35 | 133,54 | 137,35 | 137,35 | 731 |
15 apr 2024 | 137,81 | 138,03 | 135,10 | 135,46 | 135,46 | 1.141 |
12 apr 2024 | 138,37 | 138,60 | 134,85 | 135,22 | 135,22 | 4.367 |
11 apr 2024 | 139,97 | 141,05 | 138,26 | 140,89 | 140,89 | 1.084 |
10 apr 2024 | 138,81 | 140,35 | 137,61 | 139,63 | 139,63 | 1.637 |
09 apr 2024 | 141,51 | 141,97 | 138,74 | 139,19 | 139,19 | 701 |
08 apr 2024 | 139,44 | 140,88 | 137,76 | 140,88 | 140,88 | 1.475 |
05 apr 2024 | 132,90 | 138,52 | 132,18 | 138,44 | 138,44 | 913 |
04 apr 2024 | 138,99 | 139,71 | 136,87 | 136,92 | 136,92 | 2.417 |
03 apr 2024 | 136,85 | 139,84 | 136,85 | 139,30 | 139,30 | 2.389 |
02 apr 2024 | 136,14 | 137,72 | 135,52 | 135,78 | 135,78 | 3.194 |
28 mar 2024 | 139,54 | 140,65 | 138,78 | 139,13 | 139,13 | 1.272 |
27 mar 2024 | 139,87 | 141,77 | 138,06 | 138,89 | 138,89 | 1.458 |
26 mar 2024 | 140,82 | 141,84 | 138,57 | 139,08 | 139,08 | 3.050 |
25 mar 2024 | 133,12 | 140,77 | 133,12 | 139,65 | 139,65 | 4.330 |
22 mar 2024 | 133,52 | 134,29 | 131,45 | 133,12 | 133,12 | 1.803 |
21 mar 2024 | 133,50 | 136,45 | 133,01 | 134,83 | 134,83 | 4.741 |
20 mar 2024 | 135,42 | 135,81 | 131,31 | 132,85 | 132,85 | 3.138 |
19 mar 2024 | 133,83 | 134,45 | 131,70 | 133,47 | 133,47 | 1.522 |
18 mar 2024 | 132,69 | 135,49 | 131,62 | 134,44 | 134,44 | 3.821 |
15 mar 2024 | 130,46 | 131,73 | 129,18 | 130,15 | 130,15 | 1.168 |
14 mar 2024 | 132,98 | 132,98 | 129,15 | 129,29 | 129,29 | 4.444 |
13 mar 2024 | 136,10 | 137,29 | 132,46 | 132,50 | 132,50 | 2.078 |
12 mar 2024 | 132,94 | 135,02 | 130,74 | 134,42 | 134,42 | 3.160 |
11 mar 2024 | 135,00 | 135,93 | 133,49 | 133,84 | 133,84 | 6.876 |
08 mar 2024 | 133,51 | 135,97 | 132,60 | 135,13 | 135,13 | 699 |
07 mar 2024 | 133,99 | 137,86 | 133,44 | 133,44 | 133,44 | 6.799 |
06 mar 2024 | 127,78 | 133,87 | 124,31 | 132,25 | 132,25 | 3.601 |
05 mar 2024 | 123,17 | 123,47 | 121,27 | 121,28 | 121,28 | 264 |
04 mar 2024 | 121,80 | 124,29 | 120,63 | 121,88 | 121,88 | 502 |
01 mar 2024 | 114,09 | 122,11 | 113,76 | 122,04 | 122,04 | 3.513 |
29 feb 2024 | 114,95 | 115,41 | 114,02 | 114,88 | 114,88 | 497 |
28 feb 2024 | 115,60 | 115,60 | 113,16 | 113,46 | 113,46 | 3.214 |
27 feb 2024 | 116,35 | 116,53 | 114,57 | 115,08 | 115,08 | 45.144 |
26 feb 2024 | 116,35 | 118,06 | 115,93 | 116,71 | 116,71 | 1.601 |
23 feb 2024 | 117,06 | 118,00 | 116,27 | 116,80 | 116,80 | 1.377 |
22 feb 2024 | 117,26 | 117,28 | 115,51 | 115,96 | 115,96 | 1.815 |
21 feb 2024 | 116,90 | 117,72 | 115,95 | 116,03 | 116,03 | 1.632 |
20 feb 2024 | 117,01 | 119,03 | 116,73 | 117,75 | 117,75 | 2.734 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 117,69 | 118,79 | 116,59 | 118,35 | 118,35 | 2.477 |
15 feb 2024 | 117,66 | 118,49 | 116,12 | 117,41 | 117,41 | 3.687 |
14 feb 2024 | 117,03 | 117,49 | 114,98 | 115,71 | 115,71 | 798 |
13 feb 2024 | 116,25 | 120,23 | 116,25 | 117,75 | 117,75 | 1.138 |
12 feb 2024 | 119,75 | 120,26 | 117,68 | 117,98 | 117,98 | 2.386 |
09 feb 2024 | 121,31 | 124,27 | 120,78 | 121,24 | 121,24 | 1.502 |
08 feb 2024 | 126,97 | 127,49 | 125,16 | 126,18 | 126,18 | 1.208 |
07 feb 2024 | 125,00 | 126,83 | 124,54 | 126,35 | 126,35 | 1.919 |
06 feb 2024 | 121,23 | 124,49 | 120,98 | 124,30 | 124,30 | 4.011 |
05 feb 2024 | 120,28 | 121,67 | 119,68 | 120,00 | 120,00 | 994 |
02 feb 2024 | 121,47 | 121,94 | 119,67 | 121,44 | 121,44 | 711 |
01 feb 2024 | 122,31 | 122,45 | 120,08 | 122,37 | 122,37 | 451 |
31 gen 2024 | 121,39 | 123,03 | 120,25 | 121,94 | 121,94 | 2.814 |
30 gen 2024 | 122,34 | 122,66 | 120,82 | 120,94 | 120,94 | 689 |
29 gen 2024 | 121,04 | 122,50 | 119,74 | 122,05 | 122,05 | 515 |
26 gen 2024 | 125,32 | 126,22 | 119,79 | 123,09 | 123,09 | 1.241 |
25 gen 2024 | 129,14 | 129,14 | 125,31 | 126,01 | 126,01 | 539 |
24 gen 2024 | 128,21 | 128,21 | 125,96 | 127,15 | 127,15 | 436 |
23 gen 2024 | 129,15 | 129,15 | 125,56 | 127,84 | 127,84 | 1.410 |
22 gen 2024 | 129,20 | 130,18 | 128,74 | 129,29 | 129,29 | 512 |
19 gen 2024 | 127,61 | 127,87 | 125,06 | 127,16 | 127,16 | 1.694 |
18 gen 2024 | 126,05 | 126,92 | 125,53 | 126,70 | 126,70 | 5.154 |
17 gen 2024 | 123,44 | 124,50 | 122,51 | 124,28 | 124,28 | 1.567 |
16 gen 2024 | 123,59 | 124,94 | 121,50 | 123,64 | 123,64 | 1.835 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 128,93 | 129,82 | 124,26 | 124,71 | 124,71 | 1.674 |
11 gen 2024 | 127,97 | 129,90 | 127,23 | 129,90 | 129,90 | 2.326 |
10 gen 2024 | 129,70 | 130,38 | 128,24 | 129,07 | 129,07 | 7.070 |
09 gen 2024 | 128,42 | 131,42 | 128,36 | 129,75 | 129,75 | 1.109 |
08 gen 2024 | 126,46 | 130,21 | 126,35 | 128,84 | 128,84 | 749 |
05 gen 2024 | 121,83 | 123,68 | 120,57 | 123,55 | 123,55 | 8.996 |
04 gen 2024 | 121,57 | 122,34 | 121,37 | 122,27 | 122,27 | 308 |
03 gen 2024 | 123,44 | 123,60 | 119,85 | 120,59 | 120,59 | 1.772 |
02 gen 2024 | 122,62 | 125,98 | 122,62 | 123,89 | 123,89 | 1.239 |
29 dic 2023 | 123,83 | 124,58 | 123,82 | 124,56 | 124,56 | 171 |
28 dic 2023 | 124,31 | 125,67 | 123,92 | 124,41 | 124,41 | 569 |
27 dic 2023 | 123,09 | 123,09 | 123,09 | 123,09 | 123,09 | 123 |
22 dic 2023 | 122,38 | 122,57 | 120,47 | 121,40 | 121,40 | 470 |
21 dic 2023 | 118,59 | 122,32 | 118,58 | 122,24 | 122,24 | 490 |
20 dic 2023 | 122,85 | 122,85 | 115,94 | 118,08 | 118,08 | 1.500 |
19 dic 2023 | 123,60 | 124,49 | 123,00 | 123,36 | 123,36 | 707 |
18 dic 2023 | 120,99 | 124,32 | 119,75 | 123,61 | 123,61 | 5.878 |
15 dic 2023 | 122,18 | 123,22 | 121,20 | 121,80 | 121,80 | 3.431 |
14 dic 2023 | 122,29 | 126,27 | 122,29 | 123,76 | 123,76 | 16.001 |
13 dic 2023 | 119,43 | 121,19 | 118,50 | 120,71 | 120,71 | 687 |
12 dic 2023 | 118,54 | 119,65 | 117,28 | 119,56 | 119,56 | 113 |
11 dic 2023 | 117,66 | 118,50 | 115,37 | 118,50 | 118,50 | 1.215 |
08 dic 2023 | 118,79 | 119,37 | 117,18 | 117,43 | 117,43 | 233 |
07 dic 2023 | 118,50 | 119,27 | 117,82 | 119,14 | 119,14 | 3.369 |
06 dic 2023 | 117,70 | 118,74 | 116,38 | 118,49 | 118,49 | 1.325 |
05 dic 2023 | 116,57 | 117,18 | 115,75 | 116,81 | 116,81 | 667 |
04 dic 2023 | 116,70 | 117,82 | 116,25 | 117,39 | 117,39 | 506 |
01 dic 2023 | 114,24 | 117,44 | 113,24 | 116,60 | 116,60 | 548 |
30 nov 2023 | 116,96 | 117,19 | 114,99 | 115,69 | 115,69 | 631 |
*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...