Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 130,00 | 130,00 | 124,10 | 124,90 | 124,90 | 5.732 |
27 mar 2024 | 135,80 | 135,80 | 133,70 | 133,80 | 133,80 | 11.533 |
26 mar 2024 | 131,60 | 133,70 | 131,60 | 132,80 | 132,80 | 19.449 |
25 mar 2024 | 132,50 | 133,00 | 132,13 | 132,70 | 132,70 | 8.009 |
22 mar 2024 | 128,70 | 130,06 | 128,30 | 129,60 | 129,60 | 6.189 |
21 mar 2024 | 130,90 | 130,90 | 128,49 | 130,00 | 130,00 | 3.959 |
20 mar 2024 | 126,70 | 127,70 | 125,95 | 126,02 | 126,02 | 3.430 |
19 mar 2024 | 126,00 | 126,04 | 125,30 | 126,04 | 126,04 | 2.251 |
18 mar 2024 | 127,00 | 127,00 | 125,70 | 126,05 | 126,05 | 6.487 |
15 mar 2024 | 127,30 | 128,80 | 126,30 | 127,49 | 127,49 | 1.239 |
14 mar 2024 | 126,70 | 127,10 | 126,10 | 127,09 | 127,09 | 10.806 |
13 mar 2024 | 126,00 | 127,49 | 125,80 | 126,09 | 126,09 | 2.504 |
12 mar 2024 | 125,40 | 126,80 | 125,40 | 126,00 | 126,00 | 1.032 |
11 mar 2024 | 128,10 | 128,10 | 123,80 | 124,20 | 124,20 | 12.830 |
08 mar 2024 | 128,00 | 129,20 | 127,90 | 129,20 | 129,20 | 1.377 |
07 mar 2024 | 128,80 | 128,95 | 127,60 | 127,74 | 127,74 | 5.176 |
06 mar 2024 | 130,50 | 131,04 | 129,81 | 130,41 | 130,41 | 14.364 |
05 mar 2024 | 133,30 | 133,35 | 132,11 | 132,54 | 132,54 | 11.336 |
04 mar 2024 | 130,50 | 132,10 | 129,80 | 131,29 | 131,29 | 7.590 |
01 mar 2024 | 127,20 | 130,21 | 126,50 | 129,71 | 129,71 | 9.355 |
29 feb 2024 | 126,69 | 126,73 | 126,56 | 126,70 | 126,70 | 3.547 |
28 feb 2024 | 125,20 | 125,90 | 124,81 | 125,90 | 125,90 | 1.253 |
27 feb 2024 | 124,30 | 125,30 | 124,30 | 124,35 | 124,35 | 3.185 |
26 feb 2024 | 126,69 | 126,70 | 126,27 | 126,27 | 126,27 | 1.184 |
23 feb 2024 | 125,80 | 126,60 | 125,30 | 126,41 | 126,41 | 3.347 |
22 feb 2024 | 124,70 | 125,90 | 124,70 | 125,28 | 125,28 | 11.044 |
21 feb 2024 | 122,40 | 125,01 | 122,40 | 125,00 | 125,00 | 4.646 |
20 feb 2024 | 124,09 | 124,69 | 124,09 | 124,51 | 124,51 | 4.459 |
19 feb 2024 | 124,81 | 127,49 | 124,74 | 124,79 | 124,79 | 17.976 |
16 feb 2024 | 125,60 | 128,70 | 125,60 | 127,74 | 127,74 | 8.534 |
15 feb 2024 | 121,90 | 124,80 | 119,40 | 124,59 | 124,59 | 13.522 |
14 feb 2024 | 120,90 | 122,89 | 120,90 | 121,53 | 121,53 | 1.999 |
13 feb 2024 | 118,30 | 119,50 | 117,90 | 118,63 | 118,63 | 19.425 |
12 feb 2024 | 117,40 | 118,89 | 115,40 | 117,39 | 117,39 | 9.217 |
09 feb 2024 | 122,70 | 122,70 | 118,30 | 119,95 | 119,95 | 10.981 |
08 feb 2024 | 124,80 | 126,70 | 121,99 | 121,99 | 121,99 | 11.818 |
07 feb 2024 | 123,00 | 123,00 | 115,00 | 115,00 | 115,00 | 6.500 |
06 feb 2024 | 111,80 | 113,40 | 111,60 | 112,93 | 112,93 | 16.796 |
05 feb 2024 | 112,70 | 112,97 | 111,54 | 111,95 | 111,95 | 16.205 |
02 feb 2024 | 112,90 | 112,90 | 112,80 | 112,81 | 112,81 | 239 |
01 feb 2024 | 111,70 | 111,70 | 111,70 | 111,70 | 111,70 | 892 |
31 gen 2024 | 112,90 | 113,20 | 112,60 | 112,70 | 112,70 | 8.010 |
30 gen 2024 | 110,40 | 112,59 | 109,40 | 111,80 | 111,80 | 4.028 |
29 gen 2024 | 109,00 | 109,90 | 108,80 | 109,36 | 109,36 | 5.208 |
26 gen 2024 | 107,40 | 109,70 | 107,10 | 109,00 | 109,00 | 6.644 |
25 gen 2024 | 105,70 | 106,90 | 105,70 | 106,89 | 106,89 | 4.539 |
24 gen 2024 | 107,70 | 108,90 | 104,30 | 107,22 | 107,22 | 2.538 |
23 gen 2024 | 107,10 | 108,41 | 107,00 | 107,51 | 107,51 | 10.352 |
22 gen 2024 | 106,30 | 107,00 | 106,00 | 107,00 | 107,00 | 3.011 |
19 gen 2024 | 107,50 | 107,50 | 104,50 | 106,99 | 106,99 | 4.297 |
18 gen 2024 | 105,80 | 106,40 | 103,99 | 106,29 | 106,29 | 3.081 |
17 gen 2024 | 105,30 | 106,70 | 105,28 | 106,10 | 106,10 | 6.031 |
16 gen 2024 | 105,30 | 108,60 | 104,80 | 107,99 | 107,99 | 6.940 |
15 gen 2024 | 105,00 | 106,60 | 105,00 | 105,80 | 105,80 | 7.121 |
12 gen 2024 | 109,10 | 109,10 | 104,70 | 105,22 | 105,22 | 13.341 |
11 gen 2024 | 106,90 | 109,00 | 106,80 | 108,90 | 108,90 | 6.549 |
10 gen 2024 | 104,60 | 106,90 | 104,60 | 106,50 | 106,50 | 12.069 |
09 gen 2024 | 103,70 | 106,10 | 103,70 | 106,09 | 106,09 | 6.267 |
08 gen 2024 | 102,30 | 103,70 | 102,27 | 102,98 | 102,98 | 5.425 |
05 gen 2024 | 102,40 | 103,20 | 102,29 | 102,40 | 102,40 | 2.067 |
04 gen 2024 | 103,60 | 103,60 | 102,30 | 102,99 | 102,99 | 2.345 |
03 gen 2024 | 103,40 | 104,00 | 103,40 | 103,53 | 103,53 | 6.089 |
02 gen 2024 | 101,70 | 103,50 | 101,70 | 102,49 | 102,49 | 1.865 |
29 dic 2023 | 101,60 | 101,60 | 100,40 | 100,97 | 100,97 | 4.019 |
28 dic 2023 | 100,60 | 102,00 | 100,19 | 101,89 | 101,89 | 5.143 |
27 dic 2023 | 100,30 | 101,00 | 100,00 | 101,00 | 101,00 | 115.931 |
22 dic 2023 | 97,00 | 100,20 | 97,00 | 100,09 | 100,09 | 229.401 |
21 dic 2023 | 96,60 | 98,00 | 96,45 | 97,10 | 97,10 | 29.174 |
20 dic 2023 | 98,40 | 98,80 | 97,55 | 97,64 | 97,64 | 23.804 |
19 dic 2023 | 100,30 | 100,30 | 99,15 | 99,39 | 99,39 | 3.401 |
18 dic 2023 | 98,65 | 99,85 | 98,65 | 99,64 | 99,64 | 4.286 |
15 dic 2023 | 99,70 | 100,00 | 99,35 | 100,00 | 100,00 | 2.448 |
14 dic 2023 | 100,80 | 100,80 | 99,10 | 99,34 | 99,34 | 5.661 |
13 dic 2023 | 102,00 | 102,00 | 99,85 | 100,11 | 100,11 | 1.275 |
12 dic 2023 | 100,20 | 102,20 | 99,50 | 101,13 | 101,13 | 5.393 |
11 dic 2023 | 102,00 | 103,10 | 100,70 | 101,70 | 101,70 | 5.119 |
08 dic 2023 | 101,50 | 101,70 | 98,95 | 99,45 | 99,45 | 10.995 |
07 dic 2023 | 99,85 | 101,01 | 99,85 | 100,13 | 100,13 | 10.722 |
06 dic 2023 | 102,20 | 102,20 | 99,80 | 100,91 | 100,91 | 4.558 |
05 dic 2023 | 102,70 | 103,00 | 101,65 | 102,53 | 102,53 | 3.802 |
04 dic 2023 | 104,00 | 104,00 | 102,90 | 102,99 | 102,99 | 3.179 |
01 dic 2023 | 105,80 | 106,40 | 104,89 | 105,44 | 105,44 | 7.288 |
30 nov 2023 | 104,00 | 106,40 | 103,40 | 106,20 | 106,20 | 2.843 |
29 nov 2023 | 105,50 | 105,50 | 104,90 | 105,20 | 105,20 | 4.391 |
28 nov 2023 | 105,40 | 106,90 | 105,40 | 105,70 | 105,70 | 10.380 |
27 nov 2023 | 106,40 | 107,30 | 105,81 | 106,44 | 106,44 | 7.732 |
24 nov 2023 | 108,60 | 109,10 | 107,40 | 107,79 | 107,79 | 4.627 |
23 nov 2023 | 109,60 | 109,60 | 108,70 | 108,80 | 108,80 | 2.459 |
22 nov 2023 | 106,30 | 108,90 | 105,80 | 106,50 | 106,50 | 24.865 |
21 nov 2023 | 103,20 | 104,90 | 103,10 | 104,49 | 104,49 | 4.834 |
20 nov 2023 | 100,40 | 102,80 | 100,00 | 102,20 | 102,20 | 13.021 |
17 nov 2023 | 102,40 | 102,40 | 99,90 | 100,00 | 100,00 | 3.943 |
16 nov 2023 | 101,90 | 102,70 | 101,70 | 102,10 | 102,10 | 8.985 |
15 nov 2023 | 104,50 | 104,50 | 102,75 | 103,23 | 103,23 | 17.333 |
14 nov 2023 | 105,00 | 107,10 | 105,00 | 105,69 | 105,69 | 10.656 |
13 nov 2023 | 106,50 | 106,51 | 105,67 | 106,50 | 106,50 | 1.258 |
10 nov 2023 | 105,30 | 105,30 | 104,51 | 104,88 | 104,88 | 2.678 |
09 nov 2023 | 106,30 | 106,30 | 105,01 | 105,40 | 105,40 | 13.266 |
08 nov 2023 | 105,20 | 105,20 | 104,99 | 105,01 | 105,01 | 3.944 |
07 nov 2023 | 100,50 | 102,60 | 100,50 | 102,00 | 102,00 | 967 |
*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...