Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 102,03 | 102,03 | 102,03 | 102,03 | 102,03 | - |
01 mag 2024 | 102,03 | 102,03 | 102,03 | 102,03 | 102,03 | - |
30 apr 2024 | 98,00 | 98,00 | 98,00 | 102,03 | 102,03 | 412.298 |
29 apr 2024 | 96,43 | 96,65 | 95,40 | 94,53 | 94,53 | 273 |
26 apr 2024 | 92,88 | 96,01 | 91,05 | 94,53 | 94,53 | 573 |
25 apr 2024 | 94,72 | 95,00 | 89,60 | 92,82 | 92,82 | 122 |
24 apr 2024 | 90,82 | 95,10 | 91,00 | 94,63 | 94,63 | 3.760 |
23 apr 2024 | 87,82 | 89,21 | 87,85 | 87,82 | 87,82 | 7.329 |
22 apr 2024 | 87,72 | 88,04 | 87,10 | 87,72 | 87,72 | 1.498 |
19 apr 2024 | 87,35 | 87,55 | 86,96 | 87,35 | 87,35 | 866 |
18 apr 2024 | 87,20 | 88,40 | 88,09 | 88,93 | 88,93 | 119 |
17 apr 2024 | 88,15 | 88,95 | 87,98 | 88,15 | 88,15 | 518 |
16 apr 2024 | 88,30 | 89,16 | 87,65 | 88,30 | 88,30 | 5.693 |
15 apr 2024 | 89,20 | 89,35 | 89,10 | 89,20 | 89,20 | 319 |
12 apr 2024 | 89,88 | 90,80 | 89,05 | 89,88 | 89,88 | 2.120 |
11 apr 2024 | 88,82 | 89,37 | 88,70 | 88,82 | 88,82 | 409 |
10 apr 2024 | 90,82 | 91,15 | 88,54 | 90,82 | 90,82 | 2.836 |
09 apr 2024 | 90,88 | 91,09 | 90,69 | 90,88 | 90,88 | 356 |
08 apr 2024 | 91,10 | 91,81 | 90,75 | 91,10 | 91,10 | 1.643 |
05 apr 2024 | 92,35 | 92,45 | 90,86 | 92,35 | 92,35 | 715 |
04 apr 2024 | 93,68 | 93,56 | 92,60 | 93,53 | 93,53 | 497 |
03 apr 2024 | 92,25 | 93,51 | 90,85 | 92,25 | 92,25 | 4.919 |
02 apr 2024 | 94,35 | 92,44 | 92,40 | 94,35 | 94,35 | 4.483 |
28 mar 2024 | 91,53 | 93,20 | 91,55 | 93,15 | 93,15 | 1.312 |
27 mar 2024 | 93,20 | 93,20 | 91,85 | 91,30 | 91,30 | 913 |
26 mar 2024 | 89,72 | 92,01 | 88,00 | 91,15 | 91,15 | 952 |
25 mar 2024 | 88,68 | 89,16 | 87,05 | 88,45 | 88,45 | 3.564 |
22 mar 2024 | 94,93 | 94,85 | 85,86 | 89,57 | 89,57 | 1.649 |
21 mar 2024 | 98,03 | 96,91 | 96,90 | 96,30 | 96,30 | 1.210 |
20 mar 2024 | 99,38 | 99,90 | 96,36 | 99,38 | 99,38 | 168 |
19 mar 2024 | 99,63 | 99,98 | 99,80 | 99,63 | 99,63 | 670 |
18 mar 2024 | 101,05 | 99,76 | 99,76 | 101,05 | 101,05 | 297 |
15 mar 2024 | 99,85 | 100,20 | 99,50 | 99,85 | 99,85 | 51 |
14 mar 2024 | 100,50 | 100,65 | 99,29 | 100,50 | 100,50 | 1.067 |
13 mar 2024 | 99,55 | 101,01 | 99,50 | 99,55 | 99,55 | 325 |
12 mar 2024 | 99,82 | 100,00 | 98,85 | 99,82 | 99,82 | 1.221 |
11 mar 2024 | 100,22 | 102,00 | 99,30 | 100,22 | 100,22 | 16.322 |
08 mar 2024 | 101,05 | 102,46 | 101,95 | 101,05 | 101,05 | 23.829 |
07 mar 2024 | 99,72 | 102,11 | 100,00 | 99,72 | 99,72 | 477 |
06 mar 2024 | 101,25 | 101,01 | 100,70 | 101,25 | 101,25 | 412.959 |
05 mar 2024 | 103,53 | 103,90 | 100,71 | 103,53 | 103,53 | 959 |
04 mar 2024 | 106,30 | 107,81 | 104,20 | 106,30 | 106,30 | 1.747 |
01 mar 2024 | 108,20 | 108,80 | 107,80 | 108,20 | 108,20 | 1.158 |
29 feb 2024 | 102,70 | 107,79 | 105,67 | 106,40 | 106,40 | 548 |
28 feb 2024 | 101,63 | 103,41 | 101,30 | 101,63 | 101,63 | 878 |
27 feb 2024 | 100,32 | 102,91 | 100,50 | 102,32 | 102,32 | 375 |
26 feb 2024 | 99,82 | 99,00 | 98,65 | 98,00 | 98,00 | 676 |
23 feb 2024 | 99,07 | 99,10 | 98,70 | 99,07 | 99,07 | 1.190 |
22 feb 2024 | 101,72 | 103,00 | 97,20 | 101,72 | 101,72 | 2.181 |
21 feb 2024 | 102,03 | 106,60 | 100,69 | 104,22 | 104,22 | 3.028 |
20 feb 2024 | 132,20 | 128,30 | 128,01 | 132,20 | 132,20 | 417 |
19 feb 2024 | 131,45 | 135,20 | 132,00 | 131,45 | 131,45 | 1.724 |
16 feb 2024 | 133,15 | 132,79 | 132,79 | 133,15 | 133,15 | 232 |
15 feb 2024 | 136,90 | 133,80 | 132,50 | 134,40 | 134,40 | 836 |
14 feb 2024 | 134,70 | 136,51 | 135,40 | 134,70 | 134,70 | 1.084 |
13 feb 2024 | 133,75 | 135,70 | 135,41 | 136,20 | 136,20 | 178 |
12 feb 2024 | 134,40 | 136,35 | 134,79 | 136,80 | 136,80 | 1.331 |
09 feb 2024 | 137,05 | 137,00 | 135,29 | 137,05 | 137,05 | 346 |
08 feb 2024 | 137,05 | 137,80 | 136,20 | 137,05 | 137,05 | 1.272 |
07 feb 2024 | 137,25 | 136,21 | 135,50 | 137,25 | 137,25 | 300 |
06 feb 2024 | 138,60 | 138,40 | 137,40 | 138,60 | 138,60 | 419 |
05 feb 2024 | 138,50 | 138,81 | 138,67 | 138,50 | 138,50 | 1.018 |
02 feb 2024 | 140,00 | 140,00 | 138,80 | 140,00 | 140,00 | 448 |
01 feb 2024 | 139,65 | 141,00 | 139,50 | 139,65 | 139,65 | 1.416 |
31 gen 2024 | 139,65 | 141,00 | 139,51 | 142,30 | 142,30 | 1.384 |
30 gen 2024 | 139,25 | 141,90 | 138,80 | 139,05 | 139,05 | 1.959 |
29 gen 2024 | 138,50 | 139,81 | 138,10 | 138,50 | 138,50 | 305 |
26 gen 2024 | 140,90 | 140,60 | 140,00 | 140,90 | 140,90 | 1.791 |
25 gen 2024 | 139,85 | 140,10 | 139,97 | 139,85 | 139,85 | 769 |
24 gen 2024 | 140,90 | 141,86 | 141,21 | 140,90 | 140,90 | 291 |
23 gen 2024 | 140,80 | 141,59 | 141,20 | 140,80 | 140,80 | 348 |
22 gen 2024 | 144,40 | 143,31 | 142,90 | 144,80 | 144,80 | 432 |
19 gen 2024 | 148,70 | 148,80 | 146,00 | 148,70 | 148,70 | 281 |
18 gen 2024 | 145,15 | 147,90 | 146,16 | 147,75 | 147,75 | 150 |
17 gen 2024 | 144,60 | 144,99 | 142,99 | 144,60 | 144,60 | 416 |
16 gen 2024 | 146,90 | 147,20 | 145,99 | 146,90 | 146,90 | 176 |
15 gen 2024 | 154,10 | 149,50 | 147,99 | 150,80 | 150,80 | 1.281 |
12 gen 2024 | 153,05 | 154,69 | 152,10 | 153,05 | 153,05 | 283 |
11 gen 2024 | 161,55 | 162,30 | 152,94 | 158,60 | 158,60 | 337 |
10 gen 2024 | 159,55 | 161,36 | 160,00 | 159,55 | 159,55 | 369 |
09 gen 2024 | 159,55 | 160,00 | 159,69 | 159,55 | 159,55 | 1.307 |
08 gen 2024 | 162,90 | 163,50 | 159,63 | 159,65 | 159,65 | 1.215 |
05 gen 2024 | 160,40 | 161,60 | 161,60 | 163,55 | 163,55 | 4 |
04 gen 2024 | 161,65 | 161,59 | 161,00 | 161,65 | 161,65 | 460 |
03 gen 2024 | 168,30 | 168,80 | 161,60 | 165,05 | 165,05 | 371 |
02 gen 2024 | 169,45 | 168,93 | 168,80 | 169,45 | 169,45 | 165 |
29 dic 2023 | 166,50 | 166,50 | 166,00 | 166,50 | 166,50 | 106 |
28 dic 2023 | 167,25 | 168,80 | 165,50 | 167,25 | 167,25 | 1.694 |
27 dic 2023 | 165,75 | 168,00 | 165,77 | 165,75 | 165,75 | 1.404 |
22 dic 2023 | 164,70 | 165,99 | 164,00 | 164,70 | 164,70 | 451 |
21 dic 2023 | 164,50 | 164,60 | 163,40 | 164,50 | 164,50 | 212 |
20 dic 2023 | 164,20 | 166,40 | 164,00 | 164,20 | 164,20 | 1.191 |
19 dic 2023 | 162,30 | 163,60 | 162,95 | 162,30 | 162,30 | 7.142 |
18 dic 2023 | 162,20 | 163,40 | 160,20 | 162,20 | 162,20 | 819 |
15 dic 2023 | 163,85 | 164,22 | 163,67 | 163,85 | 163,85 | 356 |
14 dic 2023 | 162,40 | 163,31 | 163,31 | 165,25 | 165,25 | 389 |
13 dic 2023 | 161,45 | 160,80 | 159,19 | 161,45 | 161,45 | 301 |
12 dic 2023 | 160,30 | 160,00 | 159,81 | 160,30 | 160,30 | 130 |
11 dic 2023 | 163,45 | 163,70 | 162,00 | 163,45 | 163,45 | 929 |
08 dic 2023 | 160,50 | 163,75 | 160,80 | 160,50 | 160,50 | 397 |
*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...