Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 100,10 | 100,10 | - |
03 mag 2024 | 97,00 | 99,06 | 95,20 | 96,58 | 96,58 | 134.321 |
02 mag 2024 | 90,61 | 95,58 | 95,44 | 97,44 | 97,44 | 55.295 |
01 mag 2024 | 85,48 | 85,48 | 85,48 | 85,66 | 85,66 | 8.179 |
30 apr 2024 | 89,49 | 91,16 | 84,22 | 85,66 | 85,66 | 33.388 |
29 apr 2024 | 89,41 | 90,56 | 89,14 | 89,38 | 89,38 | 142.221 |
26 apr 2024 | 88,00 | 90,12 | 87,04 | 89,68 | 89,68 | 345.575 |
25 apr 2024 | 89,60 | 89,58 | 87,38 | 87,53 | 87,53 | 318.603 |
24 apr 2024 | 90,00 | 91,22 | 89,84 | 91,01 | 91,01 | 211.499 |
23 apr 2024 | 91,41 | 91,70 | 89,42 | 89,09 | 89,09 | 199.391 |
22 apr 2024 | 88,16 | 90,62 | 86,98 | 90,31 | 90,31 | 68.949 |
19 apr 2024 | 87,20 | 88,10 | 86,08 | 87,05 | 87,05 | 62.584 |
18 apr 2024 | 86,50 | 87,38 | 85,90 | 86,35 | 86,35 | 63.788 |
17 apr 2024 | 88,50 | 89,36 | 86,24 | 87,81 | 87,81 | 68.813 |
16 apr 2024 | 87,81 | 89,16 | 86,68 | 89,03 | 89,03 | 68.969 |
15 apr 2024 | 89,09 | 90,00 | 88,16 | 89,24 | 89,24 | 90.753 |
12 apr 2024 | 90,94 | 92,36 | 89,30 | 89,78 | 89,78 | 108.746 |
11 apr 2024 | 91,81 | 92,74 | 89,94 | 89,87 | 89,87 | 79.384 |
10 apr 2024 | 95,81 | 96,42 | 91,10 | 93,34 | 93,34 | 78.680 |
09 apr 2024 | 93,60 | 96,40 | 92,96 | 95,35 | 95,35 | 126.752 |
08 apr 2024 | 91,22 | 93,68 | 90,24 | 92,08 | 92,08 | 168.381 |
05 apr 2024 | 87,81 | 91,34 | 86,80 | 91,32 | 91,32 | 109.262 |
04 apr 2024 | 90,00 | 90,14 | 87,32 | 88,88 | 88,88 | 101.520 |
03 apr 2024 | 89,20 | 90,30 | 88,58 | 89,05 | 89,05 | 128.315 |
02 apr 2024 | 89,66 | 90,64 | 88,28 | 89,89 | 89,89 | 215.555 |
28 mar 2024 | 92,00 | 91,72 | 89,80 | 91,09 | 91,09 | 71.498 |
27 mar 2024 | 91,49 | 92,00 | 89,88 | 91,74 | 91,74 | 62.938 |
26 mar 2024 | 91,38 | 90,76 | 89,00 | 89,93 | 89,93 | 111.244 |
25 mar 2024 | 91,49 | 91,42 | 90,12 | 91,01 | 91,01 | 67.526 |
22 mar 2024 | 89,49 | 91,80 | 88,40 | 90,40 | 90,40 | 87.258 |
21 mar 2024 | 87,57 | 89,40 | 85,78 | 89,43 | 89,43 | 434.450 |
20 mar 2024 | 84,00 | 86,30 | 82,74 | 85,62 | 85,62 | 39.594 |
19 mar 2024 | 85,03 | 85,68 | 83,32 | 83,38 | 83,38 | 113.415 |
18 mar 2024 | 86,58 | 87,96 | 83,70 | 85,34 | 85,34 | 127.032 |
15 mar 2024 | 85,62 | 87,62 | 84,72 | 86,35 | 86,35 | 285.434 |
14 mar 2024 | 84,00 | 87,96 | 83,46 | 87,01 | 87,01 | 195.233 |
13 mar 2024 | 85,20 | 86,98 | 83,14 | 84,29 | 84,29 | 188.001 |
12 mar 2024 | 84,35 | 89,34 | 80,90 | 84,69 | 84,69 | 219.895 |
11 mar 2024 | 86,21 | 86,52 | 80,76 | 83,34 | 83,34 | 483.959 |
08 mar 2024 | 88,00 | 90,84 | 85,46 | 87,38 | 87,38 | 311.420 |
07 mar 2024 | 100,00 | 99,88 | 82,24 | 86,31 | 86,31 | 823.005 |
06 mar 2024 | 113,53 | 114,05 | 109,15 | 110,57 | 110,57 | 266.324 |
05 mar 2024 | 111,25 | 113,85 | 108,80 | 113,40 | 113,40 | 71.492 |
04 mar 2024 | 111,00 | 114,55 | 109,50 | 110,63 | 110,63 | 63.322 |
01 mar 2024 | 115,20 | 116,90 | 107,85 | 109,00 | 109,00 | 734.394 |
29 feb 2024 | 116,10 | 119,50 | 112,60 | 113,00 | 113,00 | 276.029 |
28 feb 2024 | 133,30 | 135,20 | 93,96 | 114,30 | 114,30 | 398.712 |
27 feb 2024 | 130,57 | 133,31 | 129,80 | 130,88 | 130,88 | 110.793 |
26 feb 2024 | 133,20 | 134,25 | 129,95 | 130,20 | 130,20 | 46.675 |
23 feb 2024 | 133,10 | 133,60 | 131,20 | 131,63 | 131,63 | 148.669 |
22 feb 2024 | 134,20 | 135,50 | 132,50 | 135,25 | 135,25 | 70.051 |
21 feb 2024 | 133,88 | 135,25 | 133,35 | 134,93 | 134,93 | 59.774 |
20 feb 2024 | 134,63 | 135,60 | 132,90 | 134,68 | 134,68 | 57.180 |
19 feb 2024 | 135,15 | 136,15 | 134,10 | 135,05 | 135,05 | 39.404 |
16 feb 2024 | 137,00 | 141,05 | 134,85 | 137,25 | 137,25 | 85.191 |
15 feb 2024 | 135,40 | 136,95 | 133,90 | 136,20 | 136,20 | 154.116 |
14 feb 2024 | 135,00 | 137,15 | 134,15 | 135,30 | 135,30 | 129.903 |
13 feb 2024 | 139,25 | 140,45 | 133,90 | 136,52 | 136,52 | 97.186 |
12 feb 2024 | 139,30 | 141,30 | 137,60 | 139,00 | 139,00 | 156.405 |
09 feb 2024 | 140,40 | 141,65 | 138,20 | 140,10 | 140,10 | 103.362 |
08 feb 2024 | 142,20 | 142,75 | 140,40 | 141,20 | 141,20 | 101.147 |
07 feb 2024 | 144,88 | 144,50 | 140,34 | 141,63 | 141,63 | 83.455 |
06 feb 2024 | 142,77 | 145,65 | 141,25 | 143,57 | 143,57 | 101.871 |
05 feb 2024 | 142,10 | 144,00 | 140,65 | 142,45 | 142,45 | 49.371 |
02 feb 2024 | 146,00 | 144,05 | 139,25 | 142,57 | 142,57 | 76.206 |
01 feb 2024 | 144,52 | 146,55 | 139,25 | 140,88 | 140,88 | 144.581 |
31 gen 2024 | 150,00 | 149,75 | 145,55 | 146,45 | 146,45 | 44.124 |
30 gen 2024 | 148,00 | 150,05 | 146,85 | 148,88 | 148,88 | 152.082 |
29 gen 2024 | 148,35 | 149,40 | 145,40 | 147,52 | 147,52 | 116.236 |
26 gen 2024 | 147,30 | 148,70 | 142,85 | 147,25 | 147,25 | 148.944 |
25 gen 2024 | 153,88 | 154,15 | 142,95 | 145,77 | 145,77 | 79.351 |
24 gen 2024 | 149,93 | 153,60 | 148,65 | 151,20 | 151,20 | 74.845 |
23 gen 2024 | 145,40 | 150,30 | 143,70 | 148,82 | 148,82 | 86.848 |
22 gen 2024 | 145,00 | 145,95 | 141,35 | 142,73 | 142,73 | 104.191 |
19 gen 2024 | 134,40 | 143,25 | 135,65 | 140,45 | 140,45 | 203.337 |
18 gen 2024 | 129,68 | 132,80 | 127,70 | 132,25 | 132,25 | 113.306 |
17 gen 2024 | 133,00 | 132,80 | 127,75 | 128,05 | 128,05 | 92.286 |
16 gen 2024 | 135,52 | 136,75 | 131,75 | 131,93 | 131,93 | 70.679 |
15 gen 2024 | 138,15 | 140,40 | 135,60 | 137,30 | 137,30 | 68.208 |
12 gen 2024 | 135,00 | 139,75 | 132,30 | 137,93 | 137,93 | 92.300 |
11 gen 2024 | 131,30 | 137,40 | 131,25 | 134,25 | 134,25 | 116.196 |
10 gen 2024 | 132,40 | 130,75 | 128,00 | 130,00 | 130,00 | 50.316 |
09 gen 2024 | 132,57 | 133,75 | 125,60 | 129,40 | 129,40 | 58.088 |
08 gen 2024 | 130,00 | 132,30 | 128,60 | 130,57 | 130,57 | 32.213 |
05 gen 2024 | 130,25 | 130,75 | 127,65 | 129,35 | 129,35 | 45.214 |
04 gen 2024 | 129,20 | 130,25 | 127,50 | 128,88 | 128,88 | 54.689 |
03 gen 2024 | 132,77 | 133,60 | 126,50 | 127,53 | 127,53 | 63.786 |
02 gen 2024 | 132,20 | 134,30 | 131,05 | 132,88 | 132,88 | 172.622 |
29 dic 2023 | 134,05 | 134,65 | 126,60 | 134,00 | 134,00 | 58.350 |
28 dic 2023 | 133,40 | 134,20 | 132,45 | 134,00 | 134,00 | 28.907 |
27 dic 2023 | 133,00 | 135,25 | 132,50 | 134,40 | 134,40 | 33.432 |
22 dic 2023 | 136,77 | 136,90 | 132,05 | 133,00 | 133,00 | 27.802 |
21 dic 2023 | 130,52 | 136,85 | 129,65 | 135,73 | 135,73 | 75.938 |
20 dic 2023 | 129,45 | 131,60 | 128,20 | 130,40 | 130,40 | 75.851 |
19 dic 2023 | 124,82 | 129,01 | 123,85 | 128,45 | 128,45 | 115.219 |
18 dic 2023 | 122,53 | 127,05 | 121,40 | 126,30 | 126,30 | 92.747 |
15 dic 2023 | 122,00 | 123,70 | 121,15 | 122,63 | 122,63 | 142.774 |
14 dic 2023 | 117,78 | 123,25 | 115,65 | 121,45 | 121,45 | 287.749 |
13 dic 2023 | 117,20 | 119,05 | 116,30 | 117,93 | 117,93 | 207.306 |
12 dic 2023 | 118,05 | 120,50 | 117,58 | 119,15 | 119,15 | 118.737 |
*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...