Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 113,50 | 115,00 | 113,50 | 114,70 | 114,70 | 800 |
03 mag 2024 | 114,70 | 114,80 | 113,10 | 114,20 | 114,20 | 919 |
02 mag 2024 | 115,00 | 115,80 | 114,30 | 114,90 | 114,90 | 960 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 114,80 | 114,90 | 114,10 | 114,60 | 114,60 | 2.043 |
29 apr 2024 | 115,90 | 115,90 | 114,60 | 115,00 | 115,00 | 735 |
26 apr 2024 | 113,20 | 115,50 | 112,30 | 114,90 | 114,90 | 9.420 |
25 apr 2024 | 117,70 | 117,98 | 111,70 | 112,99 | 112,99 | 9.248 |
24 apr 2024 | 109,30 | 109,30 | 106,70 | 108,00 | 108,00 | 7.141 |
23 apr 2024 | 112,30 | 113,10 | 108,59 | 112,83 | 112,83 | 11.270 |
22 apr 2024 | 112,60 | 114,20 | 109,20 | 112,88 | 112,88 | 18.982 |
19 apr 2024 | 116,20 | 116,50 | 113,90 | 113,90 | 113,90 | 603 |
18 apr 2024 | 115,10 | 116,79 | 114,60 | 115,60 | 115,60 | 1.095 |
17 apr 2024 | 115,50 | 117,30 | 115,40 | 115,70 | 115,70 | 7.549 |
16 apr 2024 | 112,90 | 115,50 | 112,40 | 115,30 | 115,30 | 3.489 |
15 apr 2024 | 115,70 | 117,00 | 114,80 | 116,10 | 116,10 | 5.750 |
12 apr 2024 | 120,60 | 120,60 | 116,07 | 116,07 | 116,07 | 11.005 |
11 apr 2024 | 117,20 | 117,87 | 115,10 | 117,87 | 117,87 | 16.287 |
10 apr 2024 | 117,60 | 119,00 | 116,39 | 118,63 | 118,63 | 7.130 |
09 apr 2024 | 117,50 | 119,40 | 117,10 | 118,03 | 118,03 | 5.528 |
08 apr 2024 | 115,20 | 117,30 | 114,80 | 116,48 | 116,48 | 8.290 |
05 apr 2024 | 115,00 | 115,50 | 113,90 | 115,13 | 115,13 | 5.487 |
04 apr 2024 | 116,10 | 117,77 | 115,80 | 115,96 | 115,96 | 8.628 |
03 apr 2024 | 114,00 | 117,00 | 114,00 | 115,17 | 115,17 | 11.931 |
02 apr 2024 | 116,40 | 117,30 | 115,20 | 116,42 | 116,42 | 8.440 |
28 mar 2024 | 114,90 | 114,90 | 113,89 | 113,89 | 113,89 | 201 |
27 mar 2024 | 113,80 | 115,60 | 113,40 | 113,40 | 113,40 | 1.509 |
26 mar 2024 | 112,50 | 114,10 | 112,00 | 112,40 | 112,40 | 5.422 |
25 mar 2024 | 111,80 | 112,70 | 110,40 | 111,58 | 111,58 | 5.546 |
22 mar 2024 | 110,80 | 113,01 | 110,80 | 113,01 | 113,01 | 4.223 |
21 mar 2024 | 108,70 | 111,49 | 108,60 | 111,45 | 111,45 | 5.192 |
20 mar 2024 | 107,70 | 108,60 | 107,29 | 107,65 | 107,65 | 3.139 |
19 mar 2024 | 103,90 | 107,00 | 103,90 | 105,59 | 105,59 | 1.859 |
18 mar 2024 | 104,60 | 107,10 | 104,60 | 106,37 | 106,37 | 3.104 |
15 mar 2024 | 105,60 | 105,60 | 105,02 | 105,51 | 105,51 | 688 |
14 mar 2024 | 106,70 | 106,70 | 105,70 | 106,40 | 106,40 | 20.647 |
13 mar 2024 | 102,70 | 106,40 | 102,30 | 103,29 | 103,29 | 24.593 |
12 mar 2024 | 101,80 | 102,60 | 101,70 | 102,30 | 102,30 | 1.959 |
11 mar 2024 | 102,20 | 102,40 | 101,60 | 101,77 | 101,77 | 6.142 |
08 mar 2024 | 102,50 | 102,60 | 102,30 | 102,50 | 102,50 | 2.441 |
07 mar 2024 | 102,60 | 102,70 | 102,10 | 102,62 | 102,62 | 3.730 |
06 mar 2024 | 103,50 | 103,50 | 102,67 | 103,00 | 103,00 | 4.075 |
05 mar 2024 | 107,40 | 107,70 | 103,29 | 103,30 | 103,30 | 1.954 |
04 mar 2024 | 109,10 | 109,30 | 107,70 | 107,90 | 107,90 | 4.084 |
01 mar 2024 | 109,10 | 109,50 | 109,00 | 109,23 | 109,23 | 20.329 |
29 feb 2024 | 109,20 | 109,50 | 108,49 | 108,74 | 108,74 | 185.643 |
28 feb 2024 | 108,70 | 109,00 | 107,20 | 107,93 | 107,93 | 7.476 |
27 feb 2024 | 110,70 | 112,00 | 109,50 | 109,75 | 109,75 | 4.916 |
26 feb 2024 | 113,90 | 114,50 | 111,90 | 113,64 | 113,64 | 26.078 |
23 feb 2024 | 113,70 | 114,70 | 113,40 | 113,59 | 113,59 | 32.545 |
22 feb 2024 | 113,30 | 113,80 | 112,30 | 112,93 | 112,93 | 3.400 |
21 feb 2024 | 112,80 | 113,20 | 110,60 | 111,31 | 111,31 | 19.682 |
20 feb 2024 | 112,00 | 112,80 | 110,40 | 111,60 | 111,60 | 23.007 |
19 feb 2024 | 113,40 | 113,90 | 110,50 | 112,10 | 112,10 | 53.017 |
16 feb 2024 | 111,20 | 113,80 | 110,50 | 113,20 | 113,20 | 12.260 |
15 feb 2024 | 110,00 | 110,70 | 108,50 | 109,65 | 109,65 | 18.716 |
14 feb 2024 | 105,60 | 108,80 | 105,60 | 106,78 | 106,78 | 59.447 |
13 feb 2024 | 107,30 | 107,30 | 104,80 | 105,21 | 105,21 | 9.551 |
12 feb 2024 | 106,60 | 106,71 | 105,96 | 106,13 | 106,13 | 4.689 |
09 feb 2024 | 109,20 | 110,30 | 107,20 | 110,30 | 110,30 | 4.315 |
08 feb 2024 | 109,70 | 110,20 | 107,90 | 109,44 | 109,44 | 21.093 |
07 feb 2024 | 109,80 | 109,80 | 107,69 | 107,69 | 107,69 | 4.704 |
06 feb 2024 | 107,60 | 110,40 | 106,50 | 109,73 | 109,73 | 46.815 |
05 feb 2024 | 104,50 | 108,00 | 103,30 | 105,10 | 105,10 | 8.505 |
02 feb 2024 | 99,65 | 104,20 | 96,35 | 103,20 | 103,20 | 6.216 |
01 feb 2024 | 93,90 | 94,10 | 93,30 | 93,55 | 93,55 | 2.354 |
31 gen 2024 | 94,05 | 94,50 | 92,85 | 93,73 | 93,73 | 116.316 |
30 gen 2024 | 96,10 | 96,50 | 94,65 | 96,01 | 96,01 | 23.576 |
29 gen 2024 | 91,90 | 93,31 | 91,00 | 92,35 | 92,35 | 32.034 |
26 gen 2024 | 90,35 | 93,00 | 90,35 | 91,99 | 91,99 | 67.768 |
25 gen 2024 | 89,70 | 91,35 | 89,05 | 90,26 | 90,26 | 11.707 |
24 gen 2024 | 88,80 | 89,61 | 87,05 | 89,61 | 89,61 | 3.358 |
23 gen 2024 | 85,90 | 87,60 | 85,80 | 86,98 | 86,98 | 7.061 |
22 gen 2024 | 83,60 | 85,85 | 83,45 | 85,27 | 85,27 | 87.195 |
19 gen 2024 | 82,60 | 82,95 | 81,90 | 82,46 | 82,46 | 5.097 |
18 gen 2024 | 81,95 | 83,00 | 81,60 | 82,49 | 82,49 | 8.430 |
17 gen 2024 | 84,20 | 84,65 | 81,55 | 82,11 | 82,11 | 9.555 |
16 gen 2024 | 88,40 | 88,40 | 85,90 | 86,76 | 86,76 | 13.114 |
15 gen 2024 | 86,05 | 86,35 | 85,29 | 86,20 | 86,20 | 5.492 |
12 gen 2024 | 83,00 | 86,30 | 82,90 | 84,43 | 84,43 | 12.062 |
11 gen 2024 | 83,00 | 83,45 | 81,40 | 82,75 | 82,75 | 8.670 |
10 gen 2024 | 84,25 | 84,50 | 81,90 | 83,03 | 83,03 | 7.405 |
09 gen 2024 | 83,70 | 84,60 | 82,60 | 82,89 | 82,89 | 11.240 |
08 gen 2024 | 83,60 | 84,00 | 81,05 | 83,48 | 83,48 | 12.053 |
05 gen 2024 | 82,95 | 83,85 | 81,65 | 82,52 | 82,52 | 4.981 |
04 gen 2024 | 82,30 | 83,95 | 81,75 | 83,21 | 83,21 | 9.460 |
03 gen 2024 | 83,10 | 83,15 | 81,55 | 82,11 | 82,11 | 26.407 |
02 gen 2024 | 85,25 | 85,80 | 83,55 | 83,81 | 83,81 | 4.602 |
29 dic 2023 | 84,95 | 86,35 | 84,95 | 85,93 | 85,93 | 3.379 |
28 dic 2023 | 85,25 | 85,51 | 83,85 | 84,73 | 84,73 | 2.945 |
27 dic 2023 | 85,10 | 85,80 | 84,50 | 85,55 | 85,55 | 2.753 |
22 dic 2023 | 84,10 | 84,85 | 83,65 | 84,51 | 84,51 | 11.217 |
21 dic 2023 | 83,35 | 84,50 | 83,00 | 84,11 | 84,11 | 15.920 |
20 dic 2023 | 82,75 | 83,00 | 81,40 | 82,76 | 82,76 | 8.682 |
19 dic 2023 | 83,10 | 83,80 | 82,80 | 83,26 | 83,26 | 65.929 |
18 dic 2023 | 80,85 | 81,05 | 79,25 | 80,39 | 80,39 | 18.586 |
15 dic 2023 | 80,30 | 81,70 | 78,00 | 80,15 | 80,15 | 18.498 |
14 dic 2023 | 76,00 | 80,90 | 73,30 | 79,03 | 79,03 | 28.118 |
13 dic 2023 | 72,05 | 72,95 | 71,85 | 72,85 | 72,85 | 3.103 |
12 dic 2023 | 73,50 | 73,50 | 71,35 | 72,70 | 72,70 | 6.362 |
*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...