Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 112,20 | 111,60 | 111,60 | 112,40 | 112,40 | 100 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 111,70 | 112,60 | 112,20 | 112,60 | 112,60 | 1.510 |
29 apr 2024 | 109,60 | 111,60 | 110,40 | 110,73 | 110,73 | 907 |
26 apr 2024 | 110,10 | 112,41 | 110,80 | 112,40 | 112,40 | 2.214 |
25 apr 2024 | 113,00 | 112,80 | 109,99 | 112,80 | 112,80 | 1.010 |
24 apr 2024 | 110,90 | 113,19 | 111,00 | 113,19 | 113,19 | 1.554 |
23 apr 2024 | 112,60 | 112,80 | 111,20 | 111,56 | 111,56 | 190.516 |
22 apr 2024 | 109,00 | 112,81 | 109,60 | 111,40 | 111,40 | 770 |
19 apr 2024 | 110,10 | 110,80 | 109,00 | 109,44 | 109,44 | 1.326 |
18 apr 2024 | 110,50 | 111,40 | 109,40 | 110,26 | 110,26 | 1.023 |
17 apr 2024 | 110,10 | 110,80 | 109,60 | 110,60 | 110,60 | 1.646 |
16 apr 2024 | 110,50 | 111,00 | 110,20 | 110,20 | 110,20 | 758 |
15 apr 2024 | 114,30 | 114,20 | 112,60 | 112,60 | 112,60 | 1.501 |
12 apr 2024 | 116,80 | 118,60 | 114,60 | 114,60 | 114,60 | 1.179 |
11 apr 2024 | 116,40 | 117,40 | 115,80 | 116,21 | 116,21 | 2.588 |
10 apr 2024 | 116,00 | 117,80 | 116,60 | 117,80 | 117,80 | 146 |
09 apr 2024 | 117,60 | 118,00 | 116,59 | 117,58 | 117,58 | 2.561 |
08 apr 2024 | 115,30 | 117,60 | 115,20 | 115,20 | 115,20 | 1.752 |
05 apr 2024 | 116,20 | 117,00 | 115,79 | 115,79 | 115,79 | 1.322 |
04 apr 2024 | 115,30 | 117,00 | 115,60 | 117,00 | 117,00 | 1.501 |
03 apr 2024 | 117,60 | 117,20 | 116,19 | 116,19 | 116,19 | 2.986 |
02 apr 2024 | 120,20 | 121,00 | 117,24 | 120,00 | 120,00 | 781 |
28 mar 2024 | 116,00 | 119,90 | 116,30 | 116,30 | 116,30 | 541 |
27 mar 2024 | 117,45 | 119,30 | 115,18 | 118,84 | 118,84 | 1.431 |
26 mar 2024 | 119,15 | 120,00 | 118,30 | 118,30 | 118,30 | 843 |
25 mar 2024 | 114,50 | 118,79 | 117,30 | 117,90 | 117,90 | 311 |
22 mar 2024 | 118,10 | 117,50 | 117,45 | 117,50 | 117,50 | 526 |
21 mar 2024 | 118,70 | 118,29 | 118,29 | 118,29 | 118,29 | 18 |
20 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
19 mar 2024 | 117,45 | 117,50 | 117,40 | 117,50 | 117,50 | 110 |
18 mar 2024 | 117,85 | 117,42 | 117,41 | 117,42 | 117,42 | 326 |
15 mar 2024 | 117,25 | 119,10 | 117,70 | 117,70 | 117,70 | 1.279 |
14 mar 2024 | 115,35 | 118,80 | 117,40 | 117,88 | 117,88 | 2.336 |
13 mar 2024 | 114,10 | 116,10 | 115,05 | 115,99 | 115,99 | 1.359 |
12 mar 2024 | 113,85 | 114,40 | 113,10 | 113,76 | 113,76 | 796 |
11 mar 2024 | 112,60 | 113,49 | 111,70 | 113,49 | 113,49 | 977 |
08 mar 2024 | 111,15 | 111,00 | 111,00 | 111,00 | 111,00 | 1 |
07 mar 2024 | 111,65 | 111,36 | 110,00 | 111,29 | 111,29 | 378 |
06 mar 2024 | 112,30 | 112,60 | 111,29 | 111,29 | 111,29 | 775 |
05 mar 2024 | 113,25 | 112,51 | 112,30 | 112,49 | 112,49 | 415 |
04 mar 2024 | 115,75 | 115,00 | 113,37 | 113,59 | 113,59 | 3.334 |
01 mar 2024 | 116,10 | 116,50 | 115,80 | 115,99 | 115,99 | 4.274 |
29 feb 2024 | 116,90 | 116,22 | 114,40 | 116,22 | 116,22 | 469 |
28 feb 2024 | 116,60 | 117,10 | 116,47 | 117,00 | 117,00 | 1.475 |
27 feb 2024 | 115,65 | 117,60 | 116,10 | 117,08 | 117,08 | 888 |
26 feb 2024 | 115,25 | 117,60 | 117,19 | 117,20 | 117,20 | 269 |
23 feb 2024 | 118,70 | 116,10 | 116,10 | 116,10 | 116,10 | 200 |
22 feb 2024 | 116,70 | 117,99 | 117,80 | 117,99 | 117,99 | 171 |
21 feb 2024 | 113,45 | 116,19 | 116,00 | 116,05 | 116,05 | 886 |
20 feb 2024 | 112,40 | 115,00 | 114,20 | 115,00 | 115,00 | 414 |
19 feb 2024 | 115,15 | 114,34 | 112,70 | 113,09 | 113,09 | 1.609 |
16 feb 2024 | 116,20 | 116,80 | 116,80 | 116,80 | 116,80 | 147 |
15 feb 2024 | 114,50 | 115,99 | 114,49 | 115,99 | 115,99 | 2.880 |
14 feb 2024 | 99,28 | 113,71 | 101,70 | 113,54 | 113,54 | 3.199 |
13 feb 2024 | 106,30 | 105,49 | 104,50 | 105,49 | 105,49 | 810 |
12 feb 2024 | 107,45 | 108,20 | 106,50 | 107,20 | 107,20 | 1.636 |
09 feb 2024 | 107,05 | 108,09 | 107,10 | 108,09 | 108,09 | 363 |
08 feb 2024 | 106,10 | 107,19 | 106,30 | 107,19 | 107,19 | 1.432 |
07 feb 2024 | 104,80 | 105,30 | 105,10 | 105,30 | 105,30 | 564 |
06 feb 2024 | 104,32 | 105,70 | 105,49 | 105,70 | 105,70 | 676 |
05 feb 2024 | 105,35 | 105,60 | 103,00 | 103,05 | 103,05 | 587 |
02 feb 2024 | 106,60 | 106,50 | 105,90 | 105,90 | 105,90 | 214 |
01 feb 2024 | 104,88 | 106,10 | 105,00 | 106,10 | 106,10 | 449 |
31 gen 2024 | 111,35 | 108,90 | 105,70 | 108,10 | 108,10 | 981 |
30 gen 2024 | 111,85 | 111,50 | 111,09 | 111,34 | 111,34 | 943 |
29 gen 2024 | 112,30 | 112,00 | 112,00 | 112,00 | 112,00 | 153 |
26 gen 2024 | 110,70 | 111,99 | 111,46 | 111,99 | 111,99 | 746 |
25 gen 2024 | 110,30 | 110,24 | 110,20 | 110,24 | 110,24 | 529 |
24 gen 2024 | 110,60 | 110,21 | 110,19 | 110,19 | 110,19 | 101 |
23 gen 2024 | 110,80 | 110,40 | 109,31 | 110,40 | 110,40 | 469 |
22 gen 2024 | 108,60 | 110,99 | 110,00 | 110,99 | 110,99 | 372 |
19 gen 2024 | 108,50 | 109,10 | 108,60 | 109,10 | 109,10 | 687 |
18 gen 2024 | 108,00 | 108,50 | 107,90 | 108,02 | 108,02 | 1.700 |
17 gen 2024 | 110,60 | 109,30 | 108,00 | 108,84 | 108,84 | 2.279 |
16 gen 2024 | 109,05 | 110,60 | 110,09 | 110,09 | 110,09 | 914 |
15 gen 2024 | 110,90 | 110,70 | 109,20 | 110,40 | 110,40 | 711 |
12 gen 2024 | 110,00 | 111,90 | 110,40 | 111,53 | 111,53 | 752 |
11 gen 2024 | 110,60 | 111,30 | 109,10 | 109,50 | 109,50 | 1.577 |
10 gen 2024 | 111,05 | 110,60 | 109,91 | 110,60 | 110,60 | 1.551 |
09 gen 2024 | 110,10 | 111,00 | 109,80 | 110,59 | 110,59 | 2.718 |
08 gen 2024 | 107,05 | 110,19 | 107,10 | 108,71 | 108,71 | 2.287 |
05 gen 2024 | 108,30 | 106,53 | 106,00 | 106,53 | 106,53 | 353 |
04 gen 2024 | 107,35 | 108,50 | 108,00 | 108,09 | 108,09 | 686 |
03 gen 2024 | 110,10 | 108,10 | 107,80 | 108,00 | 108,00 | 187 |
02 gen 2024 | 110,20 | 110,90 | 110,10 | 110,22 | 110,22 | 1.142 |
29 dic 2023 | 108,20 | 109,60 | 108,20 | 108,20 | 108,20 | 1.141 |
28 dic 2023 | 108,20 | 108,66 | 108,28 | 108,66 | 108,66 | 677 |
27 dic 2023 | 106,30 | 109,80 | 108,90 | 109,21 | 109,21 | 857 |
22 dic 2023 | 105,55 | 106,90 | 105,82 | 105,82 | 105,82 | 146 |
21 dic 2023 | 104,22 | 106,00 | 103,70 | 103,76 | 103,76 | 2.177 |
20 dic 2023 | 107,65 | 108,00 | 104,71 | 107,90 | 107,90 | 4.662 |
19 dic 2023 | 105,65 | 107,40 | 105,10 | 106,71 | 106,71 | 3.490 |
18 dic 2023 | 106,20 | 106,20 | 105,20 | 106,20 | 106,20 | 814 |
15 dic 2023 | 107,75 | 108,30 | 104,70 | 105,64 | 105,64 | 4.980 |
14 dic 2023 | 104,10 | 107,70 | 104,00 | 107,60 | 107,60 | 3.888 |
13 dic 2023 | 103,65 | 104,90 | 102,81 | 102,81 | 102,81 | 2.401 |
12 dic 2023 | 107,05 | 106,20 | 103,31 | 105,01 | 105,01 | 12.268 |
11 dic 2023 | 109,05 | 107,40 | 106,40 | 107,14 | 107,14 | 4.779 |
08 dic 2023 | 108,00 | 109,80 | 107,80 | 108,01 | 108,01 | 4.495 |
*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...