Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 138,26 | 147,12 | 131,82 | 133,54 | 133,54 | 994 |
02 mag 2024 | 141,35 | 142,83 | 140,00 | 142,57 | 142,57 | 952 |
01 mag 2024 | 137,72 | 139,16 | 137,20 | 139,15 | 139,15 | 23 |
30 apr 2024 | 137,54 | 139,36 | 137,03 | 138,51 | 138,51 | 209 |
29 apr 2024 | 133,23 | 139,11 | 133,23 | 137,94 | 137,94 | 145.751 |
26 apr 2024 | 131,44 | 132,80 | 131,44 | 132,34 | 132,34 | 30 |
25 apr 2024 | 132,36 | 133,14 | 131,01 | 132,48 | 132,48 | 165 |
24 apr 2024 | 134,11 | 134,11 | 132,71 | 133,74 | 133,74 | 8 |
23 apr 2024 | 133,77 | 135,70 | 133,77 | 134,11 | 134,11 | 395 |
22 apr 2024 | 128,75 | 132,47 | 128,75 | 132,47 | 132,47 | 252 |
19 apr 2024 | 127,22 | 128,21 | 126,00 | 128,13 | 128,13 | 16.093 |
18 apr 2024 | 127,63 | 128,76 | 125,66 | 125,69 | 125,69 | 831 |
17 apr 2024 | 130,34 | 130,87 | 127,08 | 127,59 | 127,59 | 429 |
16 apr 2024 | 129,93 | 131,05 | 129,00 | 129,01 | 129,01 | 138 |
15 apr 2024 | 132,16 | 133,19 | 130,88 | 130,88 | 130,88 | 645 |
12 apr 2024 | 131,29 | 131,64 | 130,00 | 130,00 | 130,00 | 345 |
11 apr 2024 | 133,30 | 133,30 | 130,80 | 131,00 | 131,00 | 26 |
10 apr 2024 | 133,15 | 134,35 | 132,47 | 132,71 | 132,71 | 297 |
09 apr 2024 | 134,26 | 135,50 | 133,35 | 133,70 | 133,70 | 17 |
08 apr 2024 | 133,61 | 134,18 | 132,02 | 133,94 | 133,94 | 57 |
05 apr 2024 | 133,18 | 134,17 | 131,97 | 133,74 | 133,74 | 78 |
04 apr 2024 | 136,21 | 136,21 | 134,93 | 134,93 | 134,93 | 1.384 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 134,27 | 135,38 | 132,13 | 132,13 | 132,13 | 936 |
28 mar 2024 | 136,19 | 137,93 | 136,19 | 137,91 | 137,91 | 314 |
27 mar 2024 | 136,55 | 136,86 | 135,23 | 136,57 | 136,57 | 226 |
26 mar 2024 | 135,19 | 136,46 | 134,54 | 135,73 | 135,73 | 249 |
25 mar 2024 | 135,31 | 136,06 | 134,34 | 134,65 | 134,65 | 39 |
22 mar 2024 | 136,24 | 136,89 | 133,33 | 134,22 | 134,22 | 750 |
21 mar 2024 | 138,41 | 139,47 | 135,33 | 136,46 | 136,46 | 1.142 |
20 mar 2024 | 138,28 | 139,30 | 137,67 | 139,30 | 139,30 | 537 |
19 mar 2024 | 137,49 | 138,47 | 136,97 | 138,23 | 138,23 | 184 |
18 mar 2024 | 134,05 | 138,57 | 134,05 | 137,27 | 137,27 | 590 |
15 mar 2024 | 133,41 | 136,10 | 133,41 | 136,05 | 136,05 | 320 |
14 mar 2024 | 137,95 | 138,61 | 135,09 | 135,47 | 135,47 | 735 |
13 mar 2024 | 139,40 | 141,39 | 136,96 | 137,40 | 137,40 | 373 |
12 mar 2024 | 136,14 | 139,62 | 135,45 | 138,90 | 138,90 | 304 |
11 mar 2024 | 137,00 | 137,73 | 133,76 | 135,96 | 135,96 | 653 |
08 mar 2024 | 134,95 | 136,57 | 134,10 | 135,85 | 135,85 | 297 |
07 mar 2024 | 131,99 | 135,42 | 131,94 | 135,22 | 135,22 | 272 |
06 mar 2024 | 132,75 | 134,67 | 130,84 | 132,11 | 132,11 | 662 |
05 mar 2024 | 129,89 | 136,09 | 129,00 | 133,98 | 133,98 | 1.734 |
04 mar 2024 | 127,02 | 128,21 | 125,18 | 126,09 | 126,09 | 623 |
01 mar 2024 | 126,00 | 126,97 | 125,10 | 126,36 | 126,36 | 505 |
29 feb 2024 | 127,21 | 127,81 | 125,62 | 126,91 | 126,91 | 36 |
28 feb 2024 | 127,17 | 128,51 | 126,20 | 126,26 | 126,26 | 483 |
27 feb 2024 | 124,92 | 127,83 | 124,45 | 127,74 | 127,74 | 630 |
26 feb 2024 | 126,59 | 126,75 | 125,69 | 125,82 | 125,82 | 163 |
23 feb 2024 | 123,26 | 124,76 | 123,26 | 124,76 | 124,76 | 159 |
22 feb 2024 | 122,47 | 122,47 | 122,21 | 122,21 | 122,21 | 10 |
21 feb 2024 | 122,02 | 122,68 | 119,67 | 120,51 | 120,51 | 18 |
20 feb 2024 | 121,51 | 123,43 | 121,20 | 122,98 | 122,98 | 4.317 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 119,87 | 124,17 | 119,13 | 123,75 | 123,75 | 555 |
15 feb 2024 | 124,26 | 124,53 | 118,75 | 119,46 | 119,46 | 560 |
14 feb 2024 | 126,94 | 127,50 | 120,89 | 122,76 | 122,76 | 1.236 |
13 feb 2024 | 111,28 | 115,14 | 111,28 | 114,46 | 114,46 | 374 |
12 feb 2024 | 109,02 | 113,96 | 108,83 | 113,96 | 113,96 | 368 |
09 feb 2024 | 110,04 | 111,25 | 109,92 | 110,65 | 110,65 | 196 |
08 feb 2024 | 110,95 | 111,47 | 109,86 | 110,27 | 110,27 | 315 |
07 feb 2024 | 112,31 | 113,28 | 111,86 | 112,85 | 112,85 | 601 |
06 feb 2024 | 110,99 | 112,03 | 110,69 | 111,97 | 111,97 | 179 |
05 feb 2024 | 112,19 | 112,19 | 109,93 | 110,91 | 110,91 | 408 |
02 feb 2024 | 111,98 | 111,98 | 110,92 | 110,92 | 110,92 | 209 |
01 feb 2024 | 108,17 | 109,88 | 108,17 | 109,45 | 109,45 | 55 |
31 gen 2024 | 109,16 | 109,70 | 107,48 | 108,93 | 108,93 | 861 |
30 gen 2024 | 108,58 | 109,24 | 107,65 | 108,26 | 108,26 | 24 |
29 gen 2024 | 106,54 | 107,45 | 106,20 | 107,45 | 107,45 | 8 |
26 gen 2024 | 108,05 | 108,54 | 104,70 | 107,41 | 107,41 | 34.611 |
25 gen 2024 | 104,49 | 107,44 | 104,49 | 107,44 | 107,44 | 222 |
24 gen 2024 | 105,80 | 106,09 | 103,66 | 103,83 | 103,83 | 263 |
23 gen 2024 | 105,94 | 106,03 | 103,40 | 103,45 | 103,45 | 34 |
22 gen 2024 | 105,50 | 106,58 | 104,94 | 104,98 | 104,98 | 112 |
19 gen 2024 | 105,37 | 105,37 | 104,19 | 104,73 | 104,73 | 48 |
18 gen 2024 | 106,49 | 106,49 | 103,77 | 104,46 | 104,46 | 8 |
17 gen 2024 | 104,51 | 106,46 | 103,67 | 104,58 | 104,58 | 57 |
16 gen 2024 | 108,47 | 109,29 | 104,17 | 104,83 | 104,83 | 535 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 109,89 | 110,47 | 108,74 | 109,06 | 109,06 | 310 |
11 gen 2024 | 109,90 | 109,90 | 108,74 | 109,39 | 109,39 | 18 |
10 gen 2024 | 108,45 | 109,84 | 107,95 | 109,78 | 109,78 | 6.651 |
09 gen 2024 | 108,06 | 108,86 | 108,06 | 108,86 | 108,86 | 1 |
08 gen 2024 | 107,62 | 108,58 | 107,33 | 108,58 | 108,58 | 295 |
05 gen 2024 | 107,74 | 107,74 | 107,74 | 107,74 | 107,74 | 5 |
04 gen 2024 | 107,04 | 107,60 | 107,04 | 107,21 | 107,21 | 83 |
03 gen 2024 | 105,88 | 106,49 | 105,00 | 105,60 | 105,60 | 1.562 |
02 gen 2024 | 104,54 | 107,12 | 104,52 | 107,12 | 107,12 | 978 |
29 dic 2023 | 104,59 | 105,05 | 104,26 | 104,74 | 104,74 | 99 |
28 dic 2023 | 103,96 | 105,08 | 103,57 | 105,08 | 105,08 | 48 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 104,76 | 105,55 | 104,51 | 104,69 | 104,69 | 27.786 |
21 dic 2023 | 105,00 | 105,12 | 104,16 | 104,50 | 104,50 | 164 |
20 dic 2023 | 106,46 | 107,41 | 105,74 | 105,76 | 105,76 | 228 |
19 dic 2023 | 107,47 | 107,47 | 106,00 | 106,19 | 106,19 | 66 |
18 dic 2023 | 106,48 | 107,48 | 106,44 | 106,91 | 106,91 | 91 |
15 dic 2023 | 106,88 | 106,88 | 105,19 | 105,89 | 105,89 | 219 |
14 dic 2023 | 109,80 | 111,18 | 107,97 | 107,97 | 107,97 | 547 |
13 dic 2023 | 108,63 | 108,63 | 107,25 | 108,00 | 108,00 | 43 |
12 dic 2023 | 106,97 | 108,20 | 106,79 | 108,12 | 108,12 | 10 |
11 dic 2023 | 107,23 | 107,80 | 106,64 | 107,72 | 107,72 | 99 |
*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...