Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 128,86 | 128,86 | 127,15 | 128,30 | 128,30 | 4 |
25 apr 2024 | 126,17 | 128,37 | 125,67 | 128,37 | 128,37 | 76 |
24 apr 2024 | 127,77 | 127,77 | 125,50 | 127,54 | 127,54 | 34 |
23 apr 2024 | 124,24 | 124,24 | 124,24 | 124,24 | 124,24 | - |
22 apr 2024 | 121,87 | 123,24 | 121,87 | 123,21 | 123,21 | 3 |
19 apr 2024 | 122,97 | 122,97 | 121,53 | 121,65 | 121,65 | 4 |
18 apr 2024 | 122,90 | 122,90 | 122,14 | 122,57 | 122,57 | 4 |
17 apr 2024 | 124,85 | 124,85 | 122,57 | 122,58 | 122,58 | 23 |
16 apr 2024 | 122,38 | 123,82 | 122,38 | 123,64 | 123,64 | 24 |
15 apr 2024 | 124,98 | 125,77 | 124,14 | 124,20 | 124,20 | 14 |
12 apr 2024 | 126,46 | 126,46 | 124,34 | 124,34 | 124,34 | 4 |
11 apr 2024 | 125,96 | 127,36 | 125,75 | 127,21 | 127,21 | 35 |
10 apr 2024 | 126,53 | 126,71 | 126,08 | 126,71 | 126,71 | 506 |
09 apr 2024 | 128,50 | 128,50 | 127,44 | 128,00 | 128,00 | 8 |
08 apr 2024 | 128,83 | 129,23 | 126,98 | 128,23 | 128,23 | 121 |
05 apr 2024 | 128,98 | 128,98 | 126,55 | 126,64 | 126,64 | 4 |
04 apr 2024 | 130,22 | 130,76 | 129,79 | 129,79 | 129,79 | 10 |
03 apr 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | 21 |
02 apr 2024 | 126,93 | 126,93 | 126,89 | 126,89 | 126,89 | 12 |
28 mar 2024 | 129,83 | 130,24 | 129,19 | 129,97 | 129,97 | 70 |
27 mar 2024 | 126,23 | 129,64 | 126,23 | 129,64 | 129,64 | 8 |
26 mar 2024 | 125,29 | 126,79 | 125,29 | 126,28 | 126,28 | 83 |
25 mar 2024 | 120,53 | 125,84 | 120,53 | 125,76 | 125,76 | 32 |
22 mar 2024 | 122,57 | 122,57 | 121,54 | 121,93 | 121,93 | 6 |
21 mar 2024 | 120,00 | 122,61 | 118,85 | 122,61 | 122,61 | 158 |
20 mar 2024 | 117,89 | 118,79 | 117,89 | 118,31 | 118,31 | 5 |
19 mar 2024 | 117,20 | 118,32 | 116,33 | 118,03 | 118,03 | 9 |
18 mar 2024 | 121,22 | 121,47 | 118,49 | 118,49 | 118,49 | 10 |
15 mar 2024 | 122,00 | 122,00 | 120,61 | 120,93 | 120,93 | 2 |
14 mar 2024 | 123,40 | 123,40 | 122,22 | 122,62 | 122,62 | 1 |
13 mar 2024 | 120,85 | 124,48 | 120,85 | 123,38 | 123,38 | 28 |
12 mar 2024 | 121,82 | 122,43 | 121,61 | 122,28 | 122,28 | 7 |
11 mar 2024 | 120,11 | 120,89 | 119,30 | 120,89 | 120,89 | 98 |
08 mar 2024 | 119,71 | 121,22 | 119,71 | 120,71 | 120,71 | 5 |
07 mar 2024 | 120,68 | 121,43 | 120,26 | 120,45 | 120,45 | 4 |
06 mar 2024 | 119,61 | 119,87 | 118,91 | 119,52 | 119,52 | 2 |
05 mar 2024 | 119,96 | 121,13 | 119,75 | 120,92 | 120,92 | 18 |
04 mar 2024 | 120,69 | 121,48 | 120,19 | 120,26 | 120,26 | 201 |
01 mar 2024 | 118,20 | 119,42 | 117,67 | 119,00 | 119,00 | 98 |
29 feb 2024 | 117,37 | 118,04 | 117,14 | 117,21 | 117,21 | 28 |
28 feb 2024 | 115,98 | 116,39 | 115,98 | 116,22 | 116,22 | 3 |
27 feb 2024 | 117,15 | 117,16 | 115,87 | 115,95 | 115,95 | 61 |
26 feb 2024 | 116,90 | 117,40 | 116,28 | 116,73 | 116,73 | 8 |
23 feb 2024 | 116,75 | 116,75 | 116,75 | 116,75 | 116,75 | 2 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 115,34 | 115,34 | 113,81 | 114,48 | 114,48 | 17 |
20 feb 2024 | 112,23 | 113,70 | 112,23 | 113,70 | 113,70 | 554 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 114,00 | 114,00 | 113,19 | 113,69 | 113,69 | 82 |
15 feb 2024 | 112,38 | 113,61 | 112,38 | 113,44 | 113,44 | 3 |
14 feb 2024 | 109,96 | 111,69 | 109,96 | 111,09 | 111,09 | 2 |
13 feb 2024 | 110,63 | 110,63 | 108,56 | 110,45 | 110,45 | 19 |
12 feb 2024 | 111,34 | 113,61 | 111,34 | 113,50 | 113,50 | 17 |
09 feb 2024 | 112,41 | 112,41 | 110,47 | 111,70 | 111,70 | 17 |
08 feb 2024 | 112,00 | 112,31 | 109,82 | 112,31 | 112,31 | 10 |
07 feb 2024 | 109,74 | 109,74 | 109,15 | 109,15 | 109,15 | 1 |
06 feb 2024 | 109,15 | 110,19 | 109,15 | 109,73 | 109,73 | 5 |
05 feb 2024 | 110,57 | 111,29 | 110,45 | 110,45 | 110,45 | 3 |
02 feb 2024 | 110,88 | 111,42 | 110,43 | 110,43 | 110,43 | 2 |
01 feb 2024 | 111,66 | 112,62 | 109,76 | 109,76 | 109,76 | 25 |
31 gen 2024 | 113,71 | 113,71 | 111,27 | 112,18 | 112,18 | 107 |
30 gen 2024 | 114,60 | 114,60 | 113,34 | 113,34 | 113,34 | 7 |
29 gen 2024 | 114,30 | 114,30 | 112,82 | 113,05 | 113,05 | 2 |
26 gen 2024 | 114,68 | 114,68 | 114,39 | 114,40 | 114,40 | 24 |
25 gen 2024 | 116,41 | 116,41 | 115,12 | 115,12 | 115,12 | 23 |
24 gen 2024 | 117,95 | 117,95 | 115,42 | 115,42 | 115,42 | 8 |
23 gen 2024 | 117,56 | 117,56 | 116,71 | 116,81 | 116,81 | 3 |
22 gen 2024 | 117,80 | 118,02 | 116,95 | 117,44 | 117,44 | 4 |
19 gen 2024 | 117,08 | 117,08 | 116,18 | 116,47 | 116,47 | 2 |
18 gen 2024 | 115,90 | 115,90 | 115,31 | 115,66 | 115,66 | 201 |
17 gen 2024 | 114,67 | 115,06 | 114,05 | 114,50 | 114,50 | 12 |
16 gen 2024 | 115,16 | 116,15 | 114,00 | 115,84 | 115,84 | 14 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 117,52 | 117,52 | 115,65 | 115,82 | 115,82 | 8 |
11 gen 2024 | 115,00 | 115,95 | 114,95 | 115,28 | 115,28 | 3 |
10 gen 2024 | 115,62 | 116,15 | 114,52 | 114,94 | 114,94 | 15 |
09 gen 2024 | 115,96 | 115,96 | 115,61 | 115,61 | 115,61 | 20 |
08 gen 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,48 | 501 |
05 gen 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | 55 |
04 gen 2024 | 117,08 | 117,55 | 117,08 | 117,55 | 117,55 | 55 |
03 gen 2024 | 118,18 | 118,21 | 117,81 | 118,10 | 118,10 | 5 |
02 gen 2024 | 121,52 | 122,01 | 120,42 | 120,97 | 120,97 | 8 |
29 dic 2023 | 123,82 | 123,87 | 121,51 | 122,32 | 122,32 | 3 |
28 dic 2023 | 122,55 | 123,48 | 122,48 | 123,02 | 123,02 | 117 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 124,34 | 124,34 | 124,12 | 124,31 | 124,31 | 2 |
21 dic 2023 | 124,00 | 124,79 | 122,66 | 122,66 | 122,66 | 1 |
20 dic 2023 | 123,00 | 124,84 | 123,00 | 124,84 | 124,84 | 2 |
19 dic 2023 | 124,10 | 124,76 | 123,57 | 123,97 | 123,97 | 1 |
18 dic 2023 | 123,14 | 124,05 | 122,20 | 122,49 | 122,49 | 4 |
15 dic 2023 | 124,29 | 124,29 | 122,45 | 123,24 | 123,24 | 4 |
14 dic 2023 | 121,68 | 125,09 | 121,68 | 124,40 | 124,40 | 11 |
13 dic 2023 | 121,34 | 121,34 | 119,17 | 119,17 | 119,17 | 8 |
12 dic 2023 | 121,02 | 122,12 | 121,00 | 121,33 | 121,33 | 45 |
11 dic 2023 | 119,32 | 121,64 | 118,74 | 121,64 | 121,64 | 6 |
08 dic 2023 | 118,76 | 119,75 | 117,77 | 119,54 | 119,54 | 4 |
07 dic 2023 | 117,71 | 118,01 | 116,27 | 117,37 | 117,37 | 2 |
06 dic 2023 | 118,36 | 119,87 | 118,24 | 118,24 | 118,24 | 3 |
05 dic 2023 | 119,23 | 119,23 | 118,06 | 118,06 | 118,06 | - |
04 dic 2023 | 119,56 | 120,18 | 118,38 | 118,68 | 118,68 | 10 |
*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...