Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 111,00 | 112,50 | 108,40 | 111,10 | 111,10 | 591 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 111,70 | 112,30 | 108,40 | 108,70 | 108,70 | 8.234 |
29 apr 2024 | 109,00 | 111,60 | 109,00 | 111,40 | 111,40 | 373 |
26 apr 2024 | 104,50 | 110,70 | 105,10 | 109,42 | 109,42 | 15.114 |
25 apr 2024 | 108,30 | 109,50 | 104,70 | 104,90 | 104,90 | 4.166 |
24 apr 2024 | 109,00 | 109,20 | 107,00 | 107,62 | 107,62 | 56.538 |
23 apr 2024 | 108,30 | 108,80 | 106,60 | 108,20 | 108,20 | 9.565 |
22 apr 2024 | 108,20 | 109,10 | 106,50 | 107,51 | 107,51 | 35.268 |
19 apr 2024 | 109,50 | 109,80 | 106,60 | 106,79 | 106,79 | 3.727 |
18 apr 2024 | 108,80 | 109,90 | 107,70 | 109,00 | 109,00 | 2.540 |
17 apr 2024 | 108,40 | 108,60 | 105,00 | 107,77 | 107,77 | 9.492 |
16 apr 2024 | 107,00 | 107,90 | 105,50 | 106,80 | 106,80 | 19.922 |
15 apr 2024 | 108,60 | 109,50 | 107,30 | 108,29 | 108,29 | 12.918 |
12 apr 2024 | 108,70 | 111,20 | 105,50 | 110,22 | 110,22 | 21.424 |
11 apr 2024 | 106,00 | 110,20 | 106,20 | 108,75 | 108,75 | 15.374 |
10 apr 2024 | 110,40 | 111,60 | 105,40 | 106,70 | 106,70 | 23.502 |
09 apr 2024 | 109,70 | 111,20 | 107,80 | 109,60 | 109,60 | 13.879 |
08 apr 2024 | 108,40 | 109,20 | 107,00 | 108,50 | 108,50 | 5.218 |
05 apr 2024 | 110,00 | 111,31 | 107,50 | 107,58 | 107,58 | 13.382 |
04 apr 2024 | 110,00 | 112,50 | 109,70 | 110,16 | 110,16 | 6.272 |
03 apr 2024 | 108,30 | 110,40 | 108,70 | 110,00 | 110,00 | 90.755 |
02 apr 2024 | 111,50 | 112,60 | 109,90 | 109,90 | 109,90 | 14.908 |
28 mar 2024 | 112,55 | 113,15 | 111,33 | 111,33 | 111,33 | 27.513 |
27 mar 2024 | 110,85 | 115,05 | 110,15 | 114,90 | 114,90 | 34.941 |
26 mar 2024 | 110,50 | 111,35 | 109,25 | 110,85 | 110,85 | 20.580 |
25 mar 2024 | 111,28 | 112,50 | 107,90 | 110,02 | 110,02 | 2.862 |
22 mar 2024 | 108,05 | 112,65 | 107,45 | 111,27 | 111,27 | 10.046 |
21 mar 2024 | 110,00 | 110,75 | 108,15 | 108,15 | 108,15 | 74.378 |
20 mar 2024 | 108,00 | 108,90 | 105,50 | 108,66 | 108,66 | 6.549 |
19 mar 2024 | 111,00 | 110,60 | 107,20 | 109,75 | 109,75 | 10.132 |
18 mar 2024 | 113,78 | 113,65 | 108,90 | 110,56 | 110,56 | 17.117 |
15 mar 2024 | 112,50 | 114,95 | 112,20 | 112,88 | 112,88 | 7.946 |
14 mar 2024 | 113,00 | 115,95 | 112,41 | 112,50 | 112,50 | 43.501 |
13 mar 2024 | 112,65 | 116,10 | 112,05 | 113,34 | 113,34 | 15.645 |
12 mar 2024 | 113,80 | 115,00 | 111,60 | 111,75 | 111,75 | 15.720 |
11 mar 2024 | 115,00 | 115,75 | 112,20 | 114,18 | 114,18 | 12.304 |
08 mar 2024 | 118,50 | 117,75 | 113,30 | 113,97 | 113,97 | 16.280 |
07 mar 2024 | 112,70 | 117,95 | 111,40 | 117,55 | 117,55 | 25.915 |
06 mar 2024 | 110,50 | 114,00 | 111,30 | 112,25 | 112,25 | 18.291 |
05 mar 2024 | 112,90 | 113,35 | 109,80 | 110,61 | 110,61 | 40.300 |
04 mar 2024 | 108,40 | 110,65 | 107,20 | 109,78 | 109,78 | 46.689 |
01 mar 2024 | 104,10 | 109,45 | 100,60 | 108,31 | 108,31 | 59.770 |
29 feb 2024 | 102,45 | 104,30 | 100,95 | 103,45 | 103,45 | 31.365 |
28 feb 2024 | 104,20 | 104,80 | 99,90 | 103,75 | 103,75 | 25.887 |
27 feb 2024 | 101,61 | 104,26 | 101,00 | 104,25 | 104,25 | 49.707 |
26 feb 2024 | 104,35 | 104,90 | 101,54 | 103,61 | 103,61 | 21.970 |
23 feb 2024 | 106,45 | 105,80 | 103,40 | 104,65 | 104,65 | 7.373 |
22 feb 2024 | 108,70 | 110,30 | 105,10 | 108,60 | 108,60 | 14.076 |
21 feb 2024 | 108,50 | 108,90 | 107,25 | 107,89 | 107,89 | 13.994 |
20 feb 2024 | 107,60 | 109,65 | 106,50 | 108,50 | 108,50 | 27.916 |
19 feb 2024 | 108,70 | 109,95 | 107,20 | 107,65 | 107,65 | 19.145 |
16 feb 2024 | 110,90 | 111,40 | 108,40 | 109,16 | 109,16 | 17.879 |
15 feb 2024 | 110,55 | 112,90 | 110,00 | 111,94 | 111,94 | 13.158 |
14 feb 2024 | 110,75 | 110,85 | 109,45 | 110,10 | 110,10 | 10.685 |
13 feb 2024 | 114,40 | 113,80 | 110,33 | 110,35 | 110,35 | 35.036 |
12 feb 2024 | 110,00 | 113,20 | 110,00 | 111,60 | 111,60 | 36.803 |
09 feb 2024 | 112,45 | 113,00 | 109,55 | 110,51 | 110,51 | 48.840 |
08 feb 2024 | 115,00 | 115,15 | 112,38 | 112,64 | 112,64 | 18.124 |
07 feb 2024 | 116,20 | 115,85 | 113,85 | 114,22 | 114,22 | 21.240 |
06 feb 2024 | 115,00 | 115,10 | 113,00 | 113,93 | 113,93 | 12.629 |
05 feb 2024 | 117,60 | 121,00 | 115,00 | 115,96 | 115,96 | 12.886 |
02 feb 2024 | 119,95 | 122,10 | 117,10 | 117,55 | 117,55 | 4.141 |
01 feb 2024 | 121,00 | 120,05 | 117,55 | 118,45 | 118,45 | 137.735 |
31 gen 2024 | 118,60 | 120,80 | 118,35 | 119,75 | 119,75 | 23.064 |
30 gen 2024 | 122,80 | 122,25 | 118,35 | 119,85 | 119,85 | 41.174 |
29 gen 2024 | 121,50 | 121,80 | 117,10 | 121,01 | 121,01 | 23.707 |
26 gen 2024 | 120,00 | 122,35 | 120,80 | 121,30 | 121,30 | 12.353 |
25 gen 2024 | 119,60 | 121,05 | 119,65 | 120,60 | 120,60 | 38.540 |
24 gen 2024 | 122,60 | 122,45 | 116,00 | 120,89 | 120,89 | 59.875 |
23 gen 2024 | 118,90 | 121,00 | 116,95 | 118,25 | 118,25 | 9.538 |
22 gen 2024 | 117,25 | 118,45 | 115,75 | 117,80 | 117,80 | 11.895 |
19 gen 2024 | 119,40 | 118,50 | 114,70 | 118,18 | 118,18 | 9.915 |
18 gen 2024 | 117,75 | 118,20 | 114,95 | 115,30 | 115,30 | 31.808 |
17 gen 2024 | 121,00 | 121,15 | 116,70 | 116,75 | 116,75 | 127.261 |
16 gen 2024 | 126,50 | 126,85 | 122,00 | 122,60 | 122,60 | 23.341 |
15 gen 2024 | 130,80 | 131,35 | 126,30 | 127,75 | 127,75 | 50.520 |
12 gen 2024 | 129,35 | 131,10 | 126,85 | 130,70 | 130,70 | 11.511 |
11 gen 2024 | 129,80 | 130,65 | 127,55 | 127,70 | 127,70 | 16.058 |
10 gen 2024 | 127,25 | 128,75 | 124,80 | 127,35 | 127,35 | 14.234 |
09 gen 2024 | 126,65 | 127,25 | 125,25 | 127,23 | 127,23 | 42.611 |
08 gen 2024 | 127,40 | 127,05 | 124,25 | 125,45 | 125,45 | 53.447 |
05 gen 2024 | 127,00 | 127,65 | 124,40 | 126,08 | 126,08 | 10.118 |
04 gen 2024 | 127,60 | 128,90 | 127,20 | 127,94 | 127,94 | 14.863 |
03 gen 2024 | 131,90 | 135,00 | 127,10 | 127,85 | 127,85 | 7.550 |
02 gen 2024 | 137,00 | 135,05 | 130,90 | 131,68 | 131,68 | 12.391 |
29 dic 2023 | 134,60 | 134,50 | 130,30 | 133,30 | 133,30 | 6.186 |
28 dic 2023 | 133,50 | 134,05 | 132,70 | 133,10 | 133,10 | 6.253 |
27 dic 2023 | 132,50 | 133,60 | 132,00 | 133,30 | 133,30 | 11.968 |
22 dic 2023 | 133,80 | 134,00 | 130,50 | 131,60 | 131,60 | 3.491 |
21 dic 2023 | 131,50 | 133,45 | 129,50 | 133,00 | 133,00 | 5.640 |
20 dic 2023 | 135,00 | 133,75 | 131,85 | 133,55 | 133,55 | 11.914 |
19 dic 2023 | 135,05 | 134,15 | 132,05 | 133,00 | 133,00 | 4.274 |
18 dic 2023 | 134,30 | 134,50 | 132,05 | 132,70 | 132,70 | 6.467 |
15 dic 2023 | 138,00 | 136,60 | 133,95 | 134,40 | 134,40 | 18.893 |
14 dic 2023 | 132,75 | 138,20 | 132,85 | 135,05 | 135,05 | 7.432 |
13 dic 2023 | 131,90 | 136,30 | 130,30 | 130,88 | 130,88 | 5.268 |
12 dic 2023 | 134,00 | 133,10 | 129,95 | 132,05 | 132,05 | 3.065 |
11 dic 2023 | 137,00 | 135,45 | 132,45 | 134,85 | 134,85 | 8.935 |
08 dic 2023 | 135,10 | 136,10 | 133,65 | 135,85 | 135,85 | 2.971 |
*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...