Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 128,60 | 128,60 | 126,45 | 126,91 | 126,91 | 558.320 |
27 mar 2024 | 127,25 | 128,35 | 127,15 | 127,50 | 127,50 | 241.303 |
26 mar 2024 | 126,85 | 128,45 | 125,35 | 128,03 | 128,03 | 354.608 |
25 mar 2024 | 127,15 | 127,15 | 125,40 | 125,98 | 125,98 | 4.107.529 |
22 mar 2024 | 127,70 | 127,95 | 126,60 | 127,84 | 127,84 | 236.701 |
21 mar 2024 | 125,90 | 127,71 | 125,80 | 127,71 | 127,71 | 171.192 |
20 mar 2024 | 124,60 | 125,95 | 124,25 | 125,08 | 125,08 | 1.799.725 |
19 mar 2024 | 125,20 | 125,20 | 123,75 | 124,46 | 124,46 | 582.546 |
18 mar 2024 | 125,40 | 125,90 | 124,45 | 125,65 | 125,65 | 6.595.852 |
15 mar 2024 | 125,15 | 126,45 | 125,15 | 125,51 | 125,51 | 1.805.222 |
14 mar 2024 | 126,55 | 126,60 | 124,65 | 125,69 | 125,69 | 1.053.023 |
13 mar 2024 | 127,10 | 127,10 | 125,60 | 125,84 | 125,84 | 3.942.298 |
12 mar 2024 | 125,80 | 126,95 | 125,10 | 125,97 | 125,97 | 94.271 |
11 mar 2024 | 123,40 | 125,30 | 122,90 | 123,51 | 123,51 | 248.077 |
08 mar 2024 | 121,65 | 124,80 | 121,60 | 124,16 | 124,16 | 437.963 |
07 mar 2024 | 120,00 | 122,25 | 119,75 | 121,13 | 121,13 | 456.583 |
06 mar 2024 | 118,15 | 120,77 | 118,15 | 118,71 | 118,71 | 797.252 |
05 mar 2024 | 121,15 | 121,25 | 118,40 | 119,98 | 119,98 | 128.776 |
04 mar 2024 | 122,45 | 122,50 | 121,10 | 121,53 | 121,53 | 467.433 |
01 mar 2024 | 122,15 | 122,50 | 121,70 | 122,14 | 122,14 | 252.642 |
29 feb 2024 | 120,45 | 121,40 | 120,05 | 121,35 | 121,35 | 499.223 |
28 feb 2024 | 119,50 | 121,90 | 119,50 | 120,58 | 120,58 | 424.269 |
27 feb 2024 | 122,10 | 122,30 | 120,90 | 121,23 | 121,23 | 2.119.146 |
26 feb 2024 | 121,65 | 122,90 | 121,45 | 122,33 | 122,33 | 2.954.617 |
23 feb 2024 | 120,40 | 121,90 | 118,70 | 120,85 | 120,85 | 873.235 |
22 feb 2024 | 116,40 | 120,35 | 116,40 | 117,97 | 117,97 | 327.812 |
21 feb 2024 | 118,05 | 118,05 | 116,55 | 117,00 | 117,00 | 384.130 |
20 feb 2024 | 117,50 | 118,00 | 116,75 | 117,49 | 117,49 | 310.092 |
19 feb 2024 | 117,55 | 118,05 | 116,30 | 117,82 | 117,82 | 257.833 |
16 feb 2024 | 117,00 | 118,60 | 116,75 | 117,90 | 117,90 | 2.919.766 |
15 feb 2024 | 116,20 | 117,20 | 115,70 | 116,42 | 116,42 | 670.908 |
14 feb 2024 | 114,25 | 115,07 | 114,10 | 115,04 | 115,04 | 385.157 |
13 feb 2024 | 116,45 | 116,70 | 113,95 | 114,49 | 114,49 | 1.386.869 |
12 feb 2024 | 118,10 | 118,20 | 117,20 | 117,39 | 117,39 | 446.444 |
09 feb 2024 | 117,95 | 117,95 | 116,30 | 117,09 | 117,09 | 11.558.980 |
08 feb 2024 | 118,20 | 118,55 | 117,60 | 118,03 | 118,03 | 214.017 |
07 feb 2024 | 118,25 | 118,25 | 117,15 | 117,89 | 117,89 | 151.904 |
06 feb 2024 | 117,65 | 118,15 | 117,20 | 117,81 | 117,81 | 335.047 |
05 feb 2024 | 117,65 | 117,85 | 116,35 | 117,20 | 117,20 | 2.801.396 |
02 feb 2024 | 119,35 | 119,35 | 116,35 | 118,45 | 118,45 | 252.267 |
01 feb 2024 | 119,55 | 121,35 | 118,00 | 119,61 | 119,61 | 161.898 |
31 gen 2024 | 113,90 | 114,25 | 113,60 | 114,12 | 114,12 | 931.870 |
30 gen 2024 | 111,45 | 115,90 | 111,45 | 115,25 | 115,25 | 168.479 |
29 gen 2024 | 115,05 | 115,65 | 114,05 | 115,08 | 115,08 | 211.756 |
26 gen 2024 | 115,05 | 115,71 | 113,90 | 115,71 | 115,71 | 5.215.993 |
25 gen 2024 | 114,30 | 115,75 | 113,70 | 114,11 | 114,11 | 246.764 |
24 gen 2024 | 114,95 | 115,10 | 113,90 | 114,20 | 114,20 | 1.063.181 |
23 gen 2024 | 113,00 | 114,05 | 113,00 | 113,72 | 113,72 | 511.585 |
22 gen 2024 | 113,85 | 115,25 | 113,85 | 114,67 | 114,67 | 412.594 |
19 gen 2024 | 113,30 | 113,35 | 111,95 | 112,66 | 112,66 | 510.229 |
18 gen 2024 | 112,25 | 113,50 | 112,25 | 113,45 | 113,45 | 2.370.532 |
17 gen 2024 | 113,15 | 113,60 | 112,25 | 112,95 | 112,95 | 366.609 |
16 gen 2024 | 113,80 | 114,90 | 113,50 | 114,63 | 114,63 | 7.161.970 |
15 gen 2024 | 115,90 | 116,10 | 114,25 | 114,50 | 114,50 | 467.678 |
12 gen 2024 | 115,85 | 116,35 | 115,30 | 115,61 | 115,61 | 564.575 |
11 gen 2024 | 117,55 | 118,75 | 114,65 | 114,95 | 114,95 | 534.551 |
10 gen 2024 | 117,00 | 117,15 | 116,05 | 116,86 | 116,86 | 333.417 |
09 gen 2024 | 118,25 | 118,45 | 116,40 | 116,82 | 116,82 | 653.880 |
08 gen 2024 | 117,05 | 118,15 | 115,80 | 118,11 | 118,11 | 592.906 |
05 gen 2024 | 117,00 | 117,20 | 116,20 | 116,60 | 116,60 | 199.840 |
04 gen 2024 | 117,30 | 117,65 | 115,95 | 117,11 | 117,11 | 231.724 |
03 gen 2024 | 119,30 | 119,30 | 116,10 | 116,76 | 116,76 | 7.580.317 |
02 gen 2024 | 121,70 | 121,75 | 119,25 | 119,83 | 119,83 | 326.960 |
29 dic 2023 | 120,90 | 121,85 | 119,85 | 121,15 | 121,15 | 182.003 |
28 dic 2023 | 120,40 | 120,75 | 120,05 | 120,67 | 120,67 | 228.367 |
27 dic 2023 | 119,20 | 120,75 | 119,05 | 120,45 | 120,45 | 141.159 |
22 dic 2023 | 118,00 | 120,05 | 117,70 | 119,30 | 119,30 | 1.788.996 |
21 dic 2023 | 119,80 | 119,90 | 117,90 | 118,66 | 118,66 | 722.265 |
20 dic 2023 | 119,90 | 121,05 | 119,75 | 120,52 | 120,52 | 933.981 |
19 dic 2023 | 119,60 | 120,75 | 118,00 | 120,50 | 120,50 | 895.006 |
18 dic 2023 | 120,65 | 121,10 | 118,73 | 120,40 | 120,40 | 6.530.117 |
15 dic 2023 | 119,55 | 121,95 | 119,16 | 121,95 | 121,95 | 1.033.657 |
14 dic 2023 | 119,35 | 120,00 | 118,45 | 118,95 | 118,95 | 1.747.267 |
13 dic 2023 | 116,80 | 117,65 | 116,04 | 116,04 | 116,04 | 303.467 |
12 dic 2023 | 116,20 | 117,10 | 115,85 | 116,70 | 116,70 | 322.981 |
11 dic 2023 | 115,35 | 116,80 | 114,65 | 116,48 | 116,48 | 437.694 |
08 dic 2023 | 109,00 | 116,25 | 109,00 | 114,86 | 114,86 | 1.205.886 |
07 dic 2023 | 107,75 | 109,15 | 106,90 | 108,92 | 108,92 | 336.711 |
06 dic 2023 | 106,10 | 108,35 | 105,40 | 107,21 | 107,21 | 498.840 |
05 dic 2023 | 104,95 | 106,65 | 104,60 | 105,71 | 105,71 | 552.772 |
04 dic 2023 | 105,25 | 106,50 | 105,25 | 105,77 | 105,77 | 840.833 |
01 dic 2023 | 105,10 | 106,05 | 105,10 | 105,65 | 105,65 | 245.135 |
30 nov 2023 | 103,90 | 105,25 | 103,40 | 104,94 | 104,94 | 792.820 |
29 nov 2023 | 103,85 | 105,40 | 103,85 | 104,69 | 104,69 | 268.491 |
28 nov 2023 | 103,70 | 104,70 | 103,55 | 104,10 | 104,10 | 14.587.000 |
27 nov 2023 | 102,90 | 105,05 | 102,50 | 104,39 | 104,39 | 2.746.924 |
24 nov 2023 | 104,15 | 105,00 | 104,15 | 104,55 | 104,55 | 306.911 |
23 nov 2023 | 104,00 | 105,10 | 103,85 | 104,41 | 104,41 | 400.507 |
22 nov 2023 | 102,45 | 105,00 | 102,36 | 103,65 | 103,65 | 588.885 |
21 nov 2023 | 102,80 | 102,95 | 102,00 | 102,32 | 102,32 | 289.863 |
20 nov 2023 | 102,05 | 103,30 | 101,75 | 102,87 | 102,87 | 262.823 |
17 nov 2023 | 101,50 | 102,65 | 101,00 | 101,95 | 101,95 | 343.602 |
16 nov 2023 | 102,20 | 102,70 | 100,75 | 101,12 | 101,12 | 382.220 |
15 nov 2023 | 99,94 | 103,35 | 99,94 | 102,43 | 102,43 | 730.654 |
14 nov 2023 | 95,30 | 99,72 | 95,18 | 99,04 | 99,04 | 999.980 |
13 nov 2023 | 95,36 | 95,54 | 94,64 | 94,95 | 94,95 | 1.319.767 |
10 nov 2023 | 95,62 | 96,00 | 94,14 | 95,14 | 95,14 | 241.732 |
09 nov 2023 | 95,30 | 96,90 | 95,08 | 95,79 | 95,79 | 5.745.762 |
08 nov 2023 | 95,36 | 96,18 | 94,80 | 95,01 | 95,01 | 5.235.358 |
07 nov 2023 | 95,06 | 96,17 | 94,85 | 95,92 | 95,92 | 764.121 |
*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...