Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 0,00 | 0,00 | 0,00 | 104,90 | 104,90 | 162 |
14 giu 2024 | 107,61 | 107,61 | 103,75 | 103,75 | 103,75 | 4.983 |
13 giu 2024 | 111,43 | 111,43 | 107,74 | 108,07 | 108,07 | 289 |
12 giu 2024 | 106,53 | 113,24 | 106,53 | 113,22 | 113,22 | 580 |
11 giu 2024 | 105,00 | 105,71 | 104,00 | 104,00 | 104,00 | 127 |
10 giu 2024 | 107,19 | 108,29 | 106,29 | 108,29 | 108,29 | 103 |
07 giu 2024 | 108,22 | 109,24 | 106,27 | 108,98 | 108,98 | 89 |
06 giu 2024 | 111,63 | 111,63 | 107,45 | 107,45 | 107,45 | 23 |
05 giu 2024 | 109,90 | 110,45 | 108,91 | 109,62 | 109,62 | 33 |
04 giu 2024 | 112,52 | 113,54 | 109,64 | 109,78 | 109,78 | 161 |
03 giu 2024 | 113,09 | 114,97 | 112,23 | 113,62 | 113,62 | 22 |
31 mag 2024 | 113,60 | 113,60 | 111,15 | 112,32 | 112,32 | 70 |
30 mag 2024 | 109,96 | 112,27 | 109,92 | 111,67 | 111,67 | 2.061 |
29 mag 2024 | 108,95 | 110,57 | 108,85 | 108,92 | 108,92 | 19 |
28 mag 2024 | 113,00 | 113,70 | 111,35 | 112,94 | 112,94 | 21 |
24 mag 2024 | 109,25 | 111,06 | 109,25 | 110,83 | 110,83 | 112 |
23 mag 2024 | 114,19 | 114,19 | 108,52 | 108,69 | 108,69 | 658 |
22 mag 2024 | 113,43 | 115,55 | 113,31 | 114,30 | 114,30 | 1.426 |
21 mag 2024 | 118,25 | 118,25 | 113,34 | 113,53 | 113,53 | 136 |
20 mag 2024 | 117,94 | 119,35 | 117,07 | 118,58 | 118,58 | 25 |
17 mag 2024 | 121,13 | 121,13 | 117,95 | 118,42 | 118,42 | 191 |
16 mag 2024 | 121,25 | 122,02 | 120,02 | 122,02 | 122,02 | 128 |
15 mag 2024 | 130,00 | 130,00 | 122,57 | 123,00 | 123,00 | 3.004 |
14 mag 2024 | 127,12 | 131,78 | 126,02 | 126,19 | 126,19 | 631 |
13 mag 2024 | 118,22 | 126,12 | 118,22 | 124,77 | 124,77 | 53.560 |
10 mag 2024 | 120,95 | 120,95 | 117,81 | 118,38 | 118,38 | 360 |
09 mag 2024 | 120,79 | 122,47 | 120,14 | 120,43 | 120,43 | 146 |
08 mag 2024 | 119,00 | 121,63 | 118,51 | 119,16 | 119,16 | 952 |
07 mag 2024 | 122,00 | 123,63 | 121,13 | 121,89 | 121,89 | 550 |
03 mag 2024 | 116,43 | 117,77 | 111,91 | 112,95 | 112,95 | 214 |
02 mag 2024 | 100,14 | 116,09 | 100,00 | 115,80 | 115,80 | 3.205 |
01 mag 2024 | 95,44 | 96,41 | 93,95 | 94,40 | 94,40 | 2.229 |
30 apr 2024 | 101,31 | 103,63 | 95,59 | 96,67 | 96,67 | 1.134 |
29 apr 2024 | 101,99 | 105,31 | 101,79 | 103,68 | 103,68 | 268 |
26 apr 2024 | 100,44 | 102,26 | 99,10 | 100,78 | 100,78 | 321 |
25 apr 2024 | 101,99 | 101,99 | 93,55 | 97,02 | 97,02 | 5.240 |
24 apr 2024 | 102,68 | 103,45 | 101,66 | 101,66 | 101,66 | 32 |
23 apr 2024 | 100,79 | 104,01 | 100,70 | 103,33 | 103,33 | 1.680 |
22 apr 2024 | 102,16 | 102,72 | 98,86 | 101,47 | 101,47 | 1.383 |
19 apr 2024 | 101,24 | 103,80 | 101,24 | 102,38 | 102,38 | 354 |
18 apr 2024 | 104,32 | 105,01 | 100,17 | 101,41 | 101,41 | 1.808 |
17 apr 2024 | 108,47 | 109,78 | 106,46 | 107,02 | 107,02 | 120 |
16 apr 2024 | 113,79 | 113,79 | 108,03 | 110,04 | 110,04 | 53.569 |
15 apr 2024 | 115,50 | 116,00 | 112,90 | 113,60 | 113,60 | 59 |
12 apr 2024 | 119,60 | 120,00 | 115,45 | 115,60 | 115,60 | 98 |
11 apr 2024 | 120,40 | 121,37 | 118,36 | 120,74 | 120,74 | 17 |
10 apr 2024 | 120,00 | 120,44 | 118,85 | 119,46 | 119,46 | 245 |
09 apr 2024 | 123,69 | 126,40 | 122,99 | 123,81 | 123,81 | 309 |
08 apr 2024 | 121,48 | 122,64 | 119,64 | 121,80 | 121,80 | 416 |
05 apr 2024 | 119,83 | 121,22 | 119,79 | 121,18 | 121,18 | 114 |
04 apr 2024 | 124,05 | 125,52 | 123,00 | 123,45 | 123,45 | 273 |
03 apr 2024 | 121,75 | 122,55 | 120,85 | 120,85 | 120,85 | 104 |
02 apr 2024 | 123,23 | 123,23 | 120,38 | 122,65 | 122,65 | 157 |
28 mar 2024 | 123,73 | 124,18 | 121,85 | 121,85 | 121,85 | 806 |
27 mar 2024 | 120,00 | 121,81 | 119,13 | 121,40 | 121,40 | 406 |
26 mar 2024 | 119,50 | 119,91 | 116,47 | 119,27 | 119,27 | 219 |
25 mar 2024 | 117,30 | 119,20 | 116,18 | 117,25 | 117,25 | 394 |
22 mar 2024 | 114,79 | 114,79 | 112,33 | 112,33 | 112,33 | 318 |
21 mar 2024 | 117,41 | 118,58 | 115,41 | 115,70 | 115,70 | 285 |
20 mar 2024 | 114,50 | 117,60 | 113,86 | 117,60 | 117,60 | 409 |
19 mar 2024 | 112,05 | 114,77 | 109,94 | 114,24 | 114,24 | 669 |
18 mar 2024 | 107,45 | 108,96 | 105,00 | 108,08 | 108,08 | 239 |
15 mar 2024 | 106,60 | 108,95 | 106,60 | 106,99 | 106,99 | 22 |
14 mar 2024 | 114,00 | 114,00 | 107,97 | 107,97 | 107,97 | 267 |
13 mar 2024 | 115,75 | 116,29 | 112,81 | 113,07 | 113,07 | 241 |
12 mar 2024 | 111,92 | 112,27 | 109,36 | 112,20 | 112,20 | 299 |
11 mar 2024 | 111,47 | 112,28 | 110,97 | 110,97 | 110,97 | 274 |
08 mar 2024 | 111,88 | 117,63 | 111,88 | 114,93 | 114,93 | 377 |
07 mar 2024 | 106,00 | 112,54 | 105,09 | 111,15 | 111,15 | 448 |
06 mar 2024 | 105,69 | 106,86 | 104,73 | 104,85 | 104,85 | 77 |
05 mar 2024 | 105,97 | 106,18 | 103,98 | 105,11 | 105,11 | 94 |
04 mar 2024 | 110,64 | 111,00 | 106,95 | 106,95 | 106,95 | 427 |
01 mar 2024 | 108,10 | 112,24 | 107,06 | 111,31 | 111,31 | 631 |
29 feb 2024 | 108,73 | 110,82 | 106,87 | 106,87 | 106,87 | 379 |
28 feb 2024 | 106,05 | 107,99 | 105,60 | 106,97 | 106,97 | 288 |
27 feb 2024 | 108,18 | 110,05 | 105,58 | 106,90 | 106,90 | 1.177 |
26 feb 2024 | 104,28 | 109,14 | 103,22 | 107,25 | 107,25 | 3.145 |
23 feb 2024 | 101,28 | 107,77 | 100,05 | 107,10 | 107,10 | 5.409 |
22 feb 2024 | 101,89 | 102,90 | 99,73 | 100,29 | 100,29 | 1.797 |
21 feb 2024 | 105,59 | 106,85 | 102,55 | 102,76 | 102,76 | 1.474 |
20 feb 2024 | 112,00 | 112,10 | 106,54 | 106,54 | 106,54 | 6.616 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,21 | 120,24 | 113,98 | 114,83 | 114,83 | 2.743 |
15 feb 2024 | 121,17 | 123,47 | 118,00 | 122,72 | 122,72 | 8.185 |
14 feb 2024 | 132,35 | 133,75 | 121,50 | 121,50 | 121,50 | 5.586 |
13 feb 2024 | 159,57 | 159,57 | 130,00 | 130,38 | 130,38 | 6.555 |
12 feb 2024 | 170,04 | 171,47 | 168,24 | 171,06 | 171,06 | 227 |
09 feb 2024 | 165,84 | 168,19 | 165,00 | 168,19 | 168,19 | 437 |
08 feb 2024 | 166,51 | 166,51 | 161,86 | 163,71 | 163,71 | 31 |
07 feb 2024 | 166,12 | 167,00 | 163,52 | 165,27 | 165,27 | 180 |
06 feb 2024 | 154,99 | 166,98 | 153,99 | 166,56 | 166,56 | 37 |
05 feb 2024 | 159,21 | 159,50 | 156,22 | 156,22 | 156,22 | 131 |
02 feb 2024 | 161,50 | 161,50 | 159,05 | 161,30 | 161,30 | 21 |
01 feb 2024 | 166,76 | 167,54 | 164,65 | 164,65 | 164,65 | 45 |
31 gen 2024 | 170,19 | 171,22 | 168,50 | 168,62 | 168,62 | 16 |
30 gen 2024 | 174,06 | 174,85 | 172,87 | 173,56 | 173,56 | 9 |
29 gen 2024 | 172,39 | 176,66 | 171,75 | 174,61 | 174,61 | 284 |
26 gen 2024 | 173,76 | 175,87 | 172,66 | 172,66 | 172,66 | 395 |
25 gen 2024 | 174,71 | 175,50 | 171,72 | 172,98 | 172,98 | 82 |
24 gen 2024 | 167,28 | 168,18 | 166,27 | 167,59 | 167,59 | 6 |
*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...