Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 124,20 | 125,50 | 124,31 | 125,25 | 125,25 | 71.452 |
19 apr 2024 | 121,90 | 124,10 | 122,00 | 122,12 | 122,12 | 160.606 |
18 apr 2024 | 120,85 | 122,40 | 121,30 | 121,75 | 121,75 | 171.757 |
17 apr 2024 | 120,15 | 120,80 | 120,00 | 120,52 | 120,52 | 96.391 |
16 apr 2024 | 121,60 | 121,80 | 120,00 | 121,29 | 121,29 | 171.962 |
15 apr 2024 | 122,75 | 123,50 | 121,40 | 121,96 | 121,96 | 206.947 |
12 apr 2024 | 121,20 | 122,72 | 120,90 | 121,94 | 121,94 | 238.013 |
11 apr 2024 | 120,55 | 121,50 | 120,40 | 121,05 | 121,05 | 112.079 |
10 apr 2024 | 122,10 | 122,50 | 119,90 | 120,50 | 120,50 | 169.022 |
09 apr 2024 | 122,35 | 122,40 | 120,40 | 121,45 | 121,45 | 260.338 |
08 apr 2024 | 123,10 | 123,35 | 122,10 | 122,82 | 122,82 | 237.018 |
05 apr 2024 | 123,90 | 124,20 | 122,40 | 123,63 | 123,63 | 1.602.763 |
04 apr 2024 | 123,15 | 124,69 | 123,87 | 124,45 | 124,45 | 347.047 |
03 apr 2024 | 122,65 | 124,20 | 122,50 | 123,31 | 123,31 | 1.641.153 |
02 apr 2024 | 121,50 | 123,90 | 120,50 | 121,61 | 121,61 | 1.108.725 |
28 mar 2024 | 120,75 | 120,75 | 120,75 | 120,75 | 120,75 | 14.030 |
27 mar 2024 | 122,95 | 122,95 | 120,65 | 119,50 | 119,50 | 284.099 |
26 mar 2024 | 119,50 | 119,55 | 118,55 | 118,96 | 118,96 | 58.064 |
25 mar 2024 | 118,20 | 119,35 | 117,35 | 118,56 | 118,56 | 592.734 |
22 mar 2024 | 116,85 | 118,90 | 117,00 | 118,55 | 118,55 | 341.378 |
21 mar 2024 | 117,05 | 117,60 | 116,45 | 117,11 | 117,11 | 80.544 |
20 mar 2024 | 116,50 | 117,30 | 116,50 | 116,93 | 116,93 | 177.490 |
19 mar 2024 | 117,45 | 118,25 | 116,85 | 117,08 | 117,08 | 87.897 |
18 mar 2024 | 114,93 | 117,40 | 114,85 | 117,36 | 117,36 | 129.222 |
15 mar 2024 | 113,88 | 115,65 | 112,95 | 115,46 | 115,46 | 162.422 |
14 mar 2024 | 112,68 | 114,45 | 112,65 | 113,49 | 113,49 | 295.175 |
13 mar 2024 | 113,03 | 113,45 | 111,80 | 112,54 | 112,54 | 202.102 |
12 mar 2024 | 113,15 | 114,10 | 112,20 | 112,75 | 112,75 | 243.493 |
11 mar 2024 | 113,47 | 114,20 | 112,45 | 112,82 | 112,82 | 231.774 |
08 mar 2024 | 113,80 | 113,85 | 112,90 | 113,22 | 113,22 | 55.542 |
07 mar 2024 | 114,32 | 114,80 | 113,45 | 114,34 | 114,34 | 148.619 |
06 mar 2024 | 114,82 | 116,20 | 114,10 | 114,94 | 114,94 | 731.291 |
05 mar 2024 | 115,65 | 116,35 | 114,45 | 115,41 | 115,41 | 158.119 |
04 mar 2024 | 116,13 | 116,20 | 114,95 | 115,92 | 115,92 | 266.978 |
01 mar 2024 | 116,40 | 116,94 | 115,75 | 115,99 | 115,99 | 2.947.482 |
29 feb 2024 | 117,10 | 118,20 | 115,90 | 116,30 | 116,30 | 1.197.211 |
28 feb 2024 | 118,30 | 118,35 | 117,44 | 117,99 | 117,99 | 94.658 |
27 feb 2024 | 118,38 | 118,60 | 118,00 | 118,18 | 118,18 | 116.946 |
26 feb 2024 | 117,25 | 120,30 | 117,40 | 118,91 | 118,91 | 257.103 |
23 feb 2024 | 117,32 | 117,55 | 115,25 | 115,87 | 115,87 | 253.441 |
22 feb 2024 | 116,75 | 117,45 | 115,10 | 116,94 | 116,94 | 293.147 |
21 feb 2024 | 116,15 | 116,35 | 115,70 | 115,89 | 115,89 | 117.590 |
20 feb 2024 | 114,93 | 116,65 | 114,60 | 115,71 | 115,71 | 214.485 |
19 feb 2024 | 114,35 | 115,15 | 113,45 | 114,76 | 114,76 | 304.382 |
16 feb 2024 | 114,97 | 114,85 | 113,65 | 114,16 | 114,16 | 150.378 |
15 feb 2024 | 114,82 | 115,02 | 113,80 | 114,42 | 114,42 | 328.606 |
14 feb 2024 | 114,35 | 116,00 | 114,05 | 114,68 | 114,68 | 1.994.440 |
13 feb 2024 | 114,40 | 115,53 | 114,50 | 115,04 | 115,04 | 246.987 |
12 feb 2024 | 114,25 | 114,60 | 113,98 | 114,33 | 114,33 | 147.520 |
09 feb 2024 | 115,00 | 116,25 | 112,25 | 114,10 | 114,10 | 514.023 |
08 feb 2024 | 116,32 | 117,00 | 114,95 | 116,36 | 116,36 | 264.123 |
07 feb 2024 | 113,35 | 117,30 | 113,40 | 116,14 | 116,14 | 130.188 |
06 feb 2024 | 114,18 | 114,60 | 112,95 | 114,29 | 114,29 | 271.859 |
05 feb 2024 | 115,55 | 116,30 | 114,20 | 114,95 | 114,95 | 231.838 |
02 feb 2024 | 116,88 | 117,00 | 115,60 | 115,77 | 115,77 | 38.344 |
01 feb 2024 | 117,10 | 117,81 | 116,45 | 116,65 | 116,65 | 815.648 |
31 gen 2024 | 117,20 | 118,35 | 116,40 | 117,13 | 117,13 | 201.438 |
30 gen 2024 | 120,45 | 119,60 | 117,45 | 118,72 | 118,72 | 203.085 |
29 gen 2024 | 120,55 | 120,70 | 119,54 | 119,55 | 119,55 | 211.982 |
26 gen 2024 | 120,25 | 121,15 | 119,50 | 121,00 | 121,00 | 72.119 |
25 gen 2024 | 123,70 | 121,49 | 120,30 | 120,55 | 120,55 | 138.457 |
24 gen 2024 | 122,38 | 122,65 | 120,74 | 120,74 | 120,74 | 58.545 |
23 gen 2024 | 121,57 | 122,35 | 121,00 | 122,21 | 122,21 | 232.075 |
22 gen 2024 | 122,68 | 122,80 | 121,90 | 122,60 | 122,60 | 149.601 |
19 gen 2024 | 124,03 | 124,60 | 123,30 | 123,67 | 123,67 | 133.641 |
18 gen 2024 | 125,35 | 124,91 | 123,25 | 123,75 | 123,75 | 75.829 |
17 gen 2024 | 124,45 | 124,70 | 123,18 | 124,00 | 124,00 | 140.683 |
16 gen 2024 | 122,68 | 124,45 | 122,55 | 124,04 | 124,04 | 385.114 |
15 gen 2024 | 121,20 | 122,90 | 121,00 | 122,79 | 122,79 | 57.299 |
12 gen 2024 | 120,72 | 121,55 | 120,65 | 121,08 | 121,08 | 174.205 |
11 gen 2024 | 121,05 | 121,55 | 120,60 | 121,25 | 121,25 | 152.085 |
10 gen 2024 | 121,95 | 121,30 | 119,90 | 120,46 | 120,46 | 119.064 |
09 gen 2024 | 121,53 | 123,55 | 121,70 | 122,14 | 122,14 | 332.596 |
08 gen 2024 | 121,32 | 121,60 | 120,15 | 120,74 | 120,74 | 129.314 |
05 gen 2024 | 120,15 | 121,40 | 120,50 | 121,19 | 121,19 | 142.708 |
04 gen 2024 | 117,70 | 120,66 | 119,70 | 120,15 | 120,15 | 79.421 |
03 gen 2024 | 118,65 | 119,55 | 118,31 | 119,21 | 119,21 | 97.452 |
02 gen 2024 | 117,05 | 118,45 | 115,90 | 118,25 | 118,25 | 142.649 |
29 dic 2023 | 117,70 | 118,25 | 115,85 | 116,01 | 116,01 | 73.545 |
28 dic 2023 | 117,22 | 117,65 | 116,65 | 117,30 | 117,30 | 47.712 |
27 dic 2023 | 116,78 | 117,65 | 116,70 | 117,17 | 117,17 | 117.864 |
22 dic 2023 | 116,88 | 117,75 | 115,80 | 117,20 | 117,20 | 60.714 |
21 dic 2023 | 117,25 | 117,50 | 116,25 | 116,65 | 116,65 | 64.284 |
20 dic 2023 | 121,00 | 118,50 | 117,19 | 117,20 | 117,20 | 252.396 |
19 dic 2023 | 120,13 | 120,15 | 116,60 | 117,65 | 117,65 | 338.064 |
18 dic 2023 | 121,57 | 122,35 | 119,55 | 119,78 | 119,78 | 110.936 |
15 dic 2023 | 121,35 | 121,95 | 120,05 | 120,15 | 120,15 | 186.667 |
14 dic 2023 | 120,78 | 122,40 | 119,95 | 121,47 | 121,47 | 375.684 |
13 dic 2023 | 120,05 | 121,00 | 119,00 | 119,98 | 119,98 | 79.716 |
12 dic 2023 | 122,22 | 122,25 | 119,99 | 120,99 | 120,99 | 161.557 |
11 dic 2023 | 123,38 | 123,65 | 122,05 | 122,72 | 122,72 | 292.042 |
08 dic 2023 | 122,78 | 123,45 | 121,90 | 123,20 | 123,20 | 227.799 |
07 dic 2023 | 122,00 | 122,90 | 121,55 | 122,65 | 122,65 | 126.515 |
06 dic 2023 | 120,50 | 122,11 | 120,60 | 121,60 | 121,60 | 325.914 |
05 dic 2023 | 119,18 | 120,50 | 119,15 | 120,25 | 120,25 | 286.791 |
04 dic 2023 | 119,07 | 120,40 | 116,30 | 119,25 | 119,25 | 134.611 |
01 dic 2023 | 116,18 | 117,55 | 115,95 | 117,27 | 117,27 | 133.036 |
30 nov 2023 | 114,75 | 116,32 | 113,75 | 116,32 | 116,32 | 2.577.681 |
29 nov 2023 | 114,40 | 115,65 | 114,45 | 115,27 | 115,27 | 265.051 |
28 nov 2023 | 114,13 | 114,80 | 113,85 | 114,49 | 114,49 | 370.709 |
*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...