Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 0,00 | 0,00 | 0,00 | 101,31 | 101,31 | 31 |
19 apr 2024 | 100,46 | 101,66 | 100,46 | 101,31 | 101,31 | 599 |
18 apr 2024 | 100,67 | 101,38 | 100,02 | 100,19 | 100,19 | 950 |
17 apr 2024 | 101,36 | 102,25 | 100,49 | 100,66 | 100,66 | 762 |
16 apr 2024 | 101,43 | 102,38 | 101,10 | 101,93 | 101,93 | 636 |
15 apr 2024 | 103,91 | 104,42 | 102,40 | 102,41 | 102,41 | 1.886 |
12 apr 2024 | 104,46 | 104,46 | 102,94 | 103,23 | 103,23 | 708 |
11 apr 2024 | 104,52 | 106,00 | 104,11 | 105,93 | 105,93 | 312 |
10 apr 2024 | 106,37 | 107,07 | 104,26 | 104,57 | 104,57 | 1.535 |
09 apr 2024 | 106,43 | 107,01 | 105,77 | 106,87 | 106,87 | 38.626 |
08 apr 2024 | 106,48 | 106,68 | 105,75 | 106,12 | 106,12 | 46.542 |
05 apr 2024 | 105,71 | 106,77 | 105,71 | 106,76 | 106,76 | 468 |
04 apr 2024 | 107,71 | 108,05 | 107,10 | 107,22 | 107,22 | 2.404 |
03 apr 2024 | 107,22 | 107,86 | 106,26 | 107,48 | 107,48 | 391 |
02 apr 2024 | 108,97 | 108,97 | 107,80 | 107,93 | 107,93 | 318 |
28 mar 2024 | 109,56 | 110,12 | 108,66 | 108,96 | 108,96 | 965 |
27 mar 2024 | 108,80 | 109,36 | 108,41 | 109,07 | 109,07 | 189 |
26 mar 2024 | 108,94 | 109,05 | 108,06 | 108,21 | 108,21 | 943 |
25 mar 2024 | 108,50 | 109,41 | 108,30 | 108,82 | 108,82 | 592 |
22 mar 2024 | 109,81 | 109,87 | 108,61 | 108,86 | 108,86 | 2.053 |
21 mar 2024 | 109,67 | 110,09 | 109,51 | 109,53 | 109,53 | 1.610 |
20 mar 2024 | 107,75 | 109,16 | 107,75 | 109,16 | 109,16 | 2.165 |
19 mar 2024 | 107,04 | 107,75 | 106,91 | 107,50 | 107,50 | 8.908 |
18 mar 2024 | 107,91 | 108,84 | 107,28 | 108,36 | 108,36 | 606 |
15 mar 2024 | 108,18 | 108,88 | 107,55 | 107,58 | 107,58 | 1.136 |
14 mar 2024 | 109,82 | 109,85 | 108,35 | 108,59 | 108,59 | 1.959 |
13 mar 2024 | 109,55 | 110,77 | 109,27 | 109,97 | 109,97 | 647 |
12 mar 2024 | 109,55 | 110,44 | 109,30 | 109,30 | 109,30 | 375 |
11 mar 2024 | 110,74 | 111,76 | 110,13 | 110,90 | 110,90 | 1.298 |
08 mar 2024 | 112,40 | 113,13 | 110,74 | 110,74 | 110,74 | 397 |
07 mar 2024 | 110,49 | 113,15 | 110,04 | 113,13 | 113,13 | 5.273 |
06 mar 2024 | 110,03 | 110,80 | 109,35 | 110,20 | 110,20 | 326 |
05 mar 2024 | 110,50 | 111,74 | 109,73 | 110,18 | 110,18 | 1.863 |
04 mar 2024 | 110,50 | 111,53 | 109,93 | 110,57 | 110,57 | 771 |
01 mar 2024 | 110,80 | 111,55 | 109,77 | 110,68 | 110,68 | 1.916 |
29 feb 2024 | 109,22 | 110,67 | 108,70 | 110,48 | 110,48 | 2.505 |
28 feb 2024 | 107,65 | 108,38 | 107,50 | 108,17 | 108,17 | 411 |
27 feb 2024 | 108,12 | 108,42 | 107,18 | 107,88 | 107,88 | 31.054 |
26 feb 2024 | 108,10 | 109,49 | 107,80 | 109,03 | 109,03 | 536 |
23 feb 2024 | 107,69 | 109,06 | 107,46 | 108,76 | 108,76 | 1.046 |
22 feb 2024 | 108,55 | 108,69 | 106,94 | 107,18 | 107,18 | 3.943 |
21 feb 2024 | 108,40 | 108,40 | 107,01 | 107,01 | 107,01 | 440 |
20 feb 2024 | 108,72 | 109,43 | 108,30 | 108,71 | 108,71 | 1.875 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 111,57 | 112,15 | 109,48 | 109,83 | 109,83 | 1.910 |
15 feb 2024 | 114,54 | 114,67 | 111,74 | 111,77 | 111,77 | 3.542 |
14 feb 2024 | 118,62 | 121,99 | 113,79 | 114,10 | 114,10 | 7.240 |
13 feb 2024 | 125,32 | 126,59 | 124,64 | 124,77 | 124,77 | 1.579 |
12 feb 2024 | 128,52 | 128,55 | 127,01 | 127,54 | 127,54 | 2.065 |
09 feb 2024 | 127,88 | 129,17 | 127,05 | 128,73 | 128,73 | 1.438 |
08 feb 2024 | 125,09 | 127,24 | 125,09 | 127,04 | 127,04 | 1.523 |
07 feb 2024 | 125,43 | 125,63 | 124,22 | 125,49 | 125,49 | 776 |
06 feb 2024 | 125,06 | 125,06 | 123,72 | 124,51 | 124,51 | 411 |
05 feb 2024 | 124,00 | 124,98 | 122,64 | 124,82 | 124,82 | 656 |
02 feb 2024 | 124,34 | 124,34 | 122,79 | 123,76 | 123,76 | 849 |
01 feb 2024 | 123,55 | 123,97 | 122,96 | 123,63 | 123,63 | 1.648 |
31 gen 2024 | 123,78 | 124,48 | 123,14 | 123,29 | 123,29 | 355 |
30 gen 2024 | 124,63 | 125,08 | 124,10 | 124,84 | 124,84 | 964 |
29 gen 2024 | 122,52 | 123,70 | 122,52 | 123,57 | 123,57 | 240 |
26 gen 2024 | 123,34 | 123,94 | 122,93 | 123,18 | 123,18 | 972 |
25 gen 2024 | 123,84 | 124,17 | 122,61 | 122,62 | 122,62 | 950 |
24 gen 2024 | 123,99 | 125,45 | 123,70 | 124,30 | 124,30 | 1.548 |
23 gen 2024 | 122,17 | 123,14 | 121,77 | 123,05 | 123,05 | 906 |
22 gen 2024 | 121,08 | 122,11 | 121,08 | 121,95 | 121,95 | 605 |
19 gen 2024 | 119,64 | 120,63 | 119,20 | 120,63 | 120,63 | 454 |
18 gen 2024 | 117,96 | 119,54 | 117,92 | 119,12 | 119,12 | 707 |
17 gen 2024 | 118,39 | 118,47 | 117,74 | 117,93 | 117,93 | 1.302 |
16 gen 2024 | 117,40 | 118,81 | 117,28 | 118,33 | 118,33 | 229 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 117,80 | 118,62 | 117,38 | 118,46 | 118,46 | 564 |
11 gen 2024 | 116,25 | 116,49 | 115,54 | 116,15 | 116,15 | 178 |
10 gen 2024 | 115,64 | 116,19 | 115,36 | 115,99 | 115,99 | 631 |
09 gen 2024 | 115,84 | 116,46 | 115,76 | 116,36 | 116,36 | 768 |
08 gen 2024 | 114,64 | 115,64 | 114,64 | 115,64 | 115,64 | 1.834 |
05 gen 2024 | 114,92 | 114,92 | 114,46 | 114,57 | 114,57 | 363 |
04 gen 2024 | 116,31 | 116,31 | 115,10 | 115,32 | 115,32 | 8.886 |
03 gen 2024 | 116,25 | 116,76 | 115,69 | 116,66 | 116,66 | 1.432 |
02 gen 2024 | 117,41 | 117,50 | 116,45 | 116,60 | 116,60 | 934 |
29 dic 2023 | 119,00 | 119,10 | 117,73 | 118,03 | 118,03 | 158 |
28 dic 2023 | 118,98 | 119,47 | 118,91 | 119,33 | 119,33 | 83 |
27 dic 2023 | 119,68 | 119,74 | 119,60 | 119,68 | 119,68 | 2.953 |
22 dic 2023 | 119,83 | 120,18 | 119,51 | 119,62 | 119,62 | 68 |
21 dic 2023 | 119,97 | 120,14 | 119,13 | 119,30 | 119,30 | 153 |
20 dic 2023 | 120,18 | 120,51 | 119,69 | 120,33 | 120,33 | 883 |
19 dic 2023 | 120,04 | 120,50 | 119,75 | 119,98 | 119,98 | 388 |
18 dic 2023 | 119,50 | 119,84 | 118,92 | 119,70 | 119,70 | 494 |
15 dic 2023 | 118,81 | 118,81 | 117,85 | 118,41 | 118,41 | 330 |
14 dic 2023 | 118,70 | 119,61 | 117,64 | 117,66 | 117,66 | 320 |
13 dic 2023 | 115,63 | 116,41 | 115,26 | 115,91 | 115,91 | 108 |
12 dic 2023 | 114,56 | 115,77 | 114,52 | 115,53 | 115,53 | 466 |
11 dic 2023 | 114,25 | 115,05 | 114,14 | 114,58 | 114,58 | 283 |
08 dic 2023 | 114,37 | 114,99 | 113,99 | 114,38 | 114,38 | 169 |
07 dic 2023 | 116,07 | 116,07 | 114,25 | 115,35 | 115,35 | 925 |
06 dic 2023 | 116,24 | 116,24 | 115,06 | 115,17 | 115,17 | 180 |
05 dic 2023 | 115,39 | 115,64 | 114,83 | 115,19 | 115,19 | 283 |
04 dic 2023 | 116,32 | 116,89 | 115,38 | 115,94 | 115,94 | 559 |
01 dic 2023 | 115,34 | 116,21 | 114,37 | 116,21 | 116,21 | 365 |
30 nov 2023 | 115,93 | 116,08 | 114,65 | 115,15 | 115,15 | 470 |
29 nov 2023 | 115,36 | 115,99 | 114,95 | 115,87 | 115,87 | 146 |
28 nov 2023 | 113,45 | 114,53 | 113,30 | 114,30 | 114,30 | 479 |
*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...