Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 124,19 | 125,11 | 122,21 | 122,55 | 122,55 | 1.705 |
02 mag 2024 | 117,51 | 117,51 | 115,12 | 115,12 | 115,12 | 8 |
01 mag 2024 | 117,01 | 117,01 | 114,78 | 115,36 | 115,36 | 69 |
30 apr 2024 | 120,05 | 121,30 | 116,63 | 118,05 | 118,05 | 47 |
29 apr 2024 | 122,05 | 122,05 | 120,45 | 121,24 | 121,24 | 171 |
26 apr 2024 | 120,25 | 122,09 | 120,05 | 120,05 | 120,05 | 77 |
25 apr 2024 | 121,95 | 121,95 | 117,56 | 118,70 | 118,70 | 480 |
24 apr 2024 | 125,63 | 127,41 | 120,08 | 120,29 | 120,29 | 655 |
23 apr 2024 | 112,32 | 118,49 | 112,32 | 118,49 | 118,49 | 39 |
22 apr 2024 | 112,76 | 113,68 | 111,22 | 113,68 | 113,68 | 2 |
19 apr 2024 | 110,00 | 111,63 | 110,00 | 110,87 | 110,87 | 19 |
18 apr 2024 | 114,34 | 114,66 | 111,38 | 111,38 | 111,38 | 66 |
17 apr 2024 | 113,97 | 114,66 | 112,17 | 112,17 | 112,17 | 54 |
16 apr 2024 | 113,15 | 114,64 | 111,27 | 112,72 | 112,72 | 448 |
15 apr 2024 | 117,00 | 119,42 | 115,68 | 115,68 | 115,68 | 80 |
12 apr 2024 | 118,74 | 118,74 | 116,95 | 117,89 | 117,89 | 21 |
11 apr 2024 | 117,13 | 118,89 | 116,95 | 118,28 | 118,28 | 44 |
10 apr 2024 | 115,05 | 118,21 | 114,20 | 116,24 | 116,24 | 134 |
09 apr 2024 | 126,43 | 126,43 | 122,62 | 122,98 | 122,98 | 38 |
08 apr 2024 | 125,90 | 126,27 | 125,15 | 126,27 | 126,27 | 66 |
05 apr 2024 | 123,01 | 126,70 | 123,01 | 126,66 | 126,66 | 30 |
04 apr 2024 | 127,51 | 127,51 | 126,47 | 127,16 | 127,16 | 233 |
03 apr 2024 | 123,89 | 124,70 | 123,89 | 124,59 | 124,59 | 116 |
02 apr 2024 | 128,96 | 129,35 | 123,05 | 124,03 | 124,03 | 650 |
28 mar 2024 | 131,47 | 138,90 | 130,67 | 135,37 | 135,37 | 1.819 |
27 mar 2024 | 125,64 | 129,75 | 125,64 | 129,27 | 129,27 | 57 |
26 mar 2024 | 129,99 | 129,99 | 128,57 | 129,21 | 129,21 | 43 |
25 mar 2024 | 127,66 | 129,86 | 127,66 | 129,04 | 129,04 | 255 |
22 mar 2024 | 129,77 | 130,69 | 129,34 | 129,34 | 129,34 | 25 |
21 mar 2024 | 128,24 | 131,12 | 128,24 | 130,71 | 130,71 | 809 |
20 mar 2024 | 123,41 | 125,84 | 123,09 | 125,84 | 125,84 | 7 |
19 mar 2024 | 120,89 | 122,64 | 120,10 | 122,64 | 122,64 | 113 |
18 mar 2024 | 123,62 | 123,62 | 119,88 | 122,20 | 122,20 | 19 |
15 mar 2024 | 121,00 | 124,32 | 120,27 | 123,38 | 123,38 | 22 |
14 mar 2024 | 121,95 | 127,28 | 121,95 | 123,73 | 123,73 | 54 |
13 mar 2024 | 126,43 | 131,14 | 126,43 | 131,11 | 131,11 | 43 |
12 mar 2024 | 125,56 | 127,92 | 124,80 | 127,92 | 127,92 | 12 |
11 mar 2024 | 126,67 | 126,71 | 124,49 | 126,28 | 126,28 | 220 |
08 mar 2024 | 126,93 | 130,23 | 126,93 | 128,93 | 128,93 | 14 |
07 mar 2024 | 127,31 | 130,20 | 125,72 | 127,78 | 127,78 | 116 |
06 mar 2024 | 125,15 | 126,29 | 121,91 | 125,44 | 125,44 | 75 |
05 mar 2024 | 128,00 | 128,25 | 125,89 | 125,95 | 125,95 | 5 |
04 mar 2024 | 131,82 | 134,80 | 129,38 | 129,38 | 129,38 | 242 |
01 mar 2024 | 126,71 | 130,20 | 125,42 | 130,20 | 130,20 | 100 |
29 feb 2024 | 124,28 | 125,57 | 123,17 | 125,02 | 125,02 | 239 |
28 feb 2024 | 122,41 | 122,70 | 120,95 | 122,66 | 122,66 | 115 |
27 feb 2024 | 122,27 | 123,51 | 122,27 | 122,65 | 122,65 | 234 |
26 feb 2024 | 121,17 | 122,44 | 121,17 | 122,13 | 122,13 | 99 |
23 feb 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,56 | 3 |
22 feb 2024 | 120,21 | 120,57 | 119,75 | 119,75 | 119,75 | 54 |
21 feb 2024 | 119,38 | 120,94 | 118,69 | 119,17 | 119,17 | 31 |
20 feb 2024 | 117,42 | 118,14 | 116,95 | 118,00 | 118,00 | 91 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 122,00 | 122,45 | 120,55 | 120,74 | 120,74 | 397 |
15 feb 2024 | 123,92 | 124,05 | 122,46 | 123,57 | 123,57 | 47 |
14 feb 2024 | 120,79 | 123,95 | 120,37 | 123,65 | 123,65 | 155 |
13 feb 2024 | 120,28 | 121,42 | 118,71 | 120,38 | 120,38 | 329 |
12 feb 2024 | 123,33 | 126,05 | 122,21 | 125,82 | 125,82 | 317 |
09 feb 2024 | 121,21 | 124,77 | 115,84 | 122,21 | 122,21 | 145 |
08 feb 2024 | 119,68 | 121,33 | 119,68 | 121,33 | 121,33 | 11 |
07 feb 2024 | 121,07 | 123,44 | 119,68 | 119,84 | 119,84 | 346 |
06 feb 2024 | 123,82 | 123,82 | 118,75 | 118,82 | 118,82 | 38 |
05 feb 2024 | 123,12 | 123,96 | 120,83 | 123,94 | 123,94 | 232 |
02 feb 2024 | 126,61 | 126,61 | 122,43 | 125,23 | 125,23 | 572 |
01 feb 2024 | 129,48 | 129,82 | 126,73 | 127,29 | 127,29 | 153 |
31 gen 2024 | 123,67 | 130,94 | 123,22 | 130,26 | 130,26 | 862 |
30 gen 2024 | 135,08 | 136,99 | 132,83 | 135,76 | 135,76 | 369 |
29 gen 2024 | 131,22 | 133,51 | 131,22 | 133,50 | 133,50 | 178 |
26 gen 2024 | 131,75 | 132,76 | 130,51 | 131,26 | 131,26 | 175 |
25 gen 2024 | 130,10 | 131,00 | 129,76 | 129,99 | 129,99 | 247 |
24 gen 2024 | 133,52 | 133,52 | 128,88 | 128,88 | 128,88 | 170 |
23 gen 2024 | 136,49 | 137,53 | 128,35 | 130,22 | 130,22 | 825 |
22 gen 2024 | 135,93 | 137,84 | 133,86 | 137,74 | 137,74 | 272 |
19 gen 2024 | 133,13 | 133,31 | 131,03 | 132,84 | 132,84 | 385 |
18 gen 2024 | 133,00 | 133,46 | 130,43 | 131,15 | 131,15 | 117 |
17 gen 2024 | 128,00 | 129,28 | 127,23 | 128,16 | 128,16 | 77 |
16 gen 2024 | 129,21 | 129,98 | 125,00 | 128,78 | 128,78 | 97 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 133,11 | 133,99 | 128,65 | 129,45 | 129,45 | 484 |
11 gen 2024 | 129,43 | 130,95 | 128,23 | 130,63 | 130,63 | 462 |
10 gen 2024 | 129,89 | 132,18 | 129,27 | 129,90 | 129,90 | 924 |
09 gen 2024 | 130,13 | 130,68 | 125,35 | 129,01 | 129,01 | 196 |
08 gen 2024 | 129,68 | 131,68 | 128,91 | 130,91 | 130,91 | 1.215 |
05 gen 2024 | 127,91 | 129,62 | 127,91 | 129,47 | 129,47 | 31 |
04 gen 2024 | 128,06 | 129,22 | 128,06 | 128,93 | 128,93 | 77 |
03 gen 2024 | 131,95 | 131,95 | 129,05 | 130,21 | 130,21 | 257 |
02 gen 2024 | 135,89 | 136,04 | 131,98 | 134,20 | 134,20 | 3.163 |
29 dic 2023 | 140,55 | 140,69 | 137,73 | 138,79 | 138,79 | 233 |
28 dic 2023 | 138,10 | 138,49 | 137,22 | 138,07 | 138,07 | 119 |
27 dic 2023 | 137,30 | 137,86 | 137,30 | 137,75 | 137,75 | 345 |
22 dic 2023 | 132,39 | 134,78 | 131,32 | 134,35 | 134,35 | 128 |
21 dic 2023 | 130,04 | 131,10 | 128,71 | 130,32 | 130,32 | 971 |
20 dic 2023 | 127,40 | 130,36 | 127,40 | 128,96 | 128,96 | 327 |
19 dic 2023 | 124,38 | 128,41 | 123,70 | 128,18 | 128,18 | 396 |
18 dic 2023 | 122,29 | 123,41 | 120,94 | 122,86 | 122,86 | 653 |
15 dic 2023 | 124,09 | 125,97 | 122,88 | 123,25 | 123,25 | 728 |
14 dic 2023 | 118,42 | 121,65 | 117,48 | 121,08 | 121,08 | 250 |
13 dic 2023 | 112,75 | 113,51 | 110,22 | 110,40 | 110,40 | 174 |
12 dic 2023 | 113,68 | 115,39 | 112,55 | 112,82 | 112,82 | 388 |
11 dic 2023 | 113,29 | 114,91 | 112,68 | 114,51 | 114,51 | 297 |
*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...