Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 122,12 | 122,12 | 86 |
23 apr 2024 | 120,93 | 125,61 | 120,93 | 125,07 | 125,07 | 1.183 |
22 apr 2024 | 118,79 | 121,00 | 117,41 | 121,00 | 121,00 | 376 |
19 apr 2024 | 117,55 | 119,18 | 116,75 | 116,75 | 116,75 | 8.408 |
18 apr 2024 | 116,24 | 118,93 | 115,76 | 117,56 | 117,56 | 30.472 |
17 apr 2024 | 117,53 | 120,01 | 117,18 | 119,16 | 119,16 | 771 |
16 apr 2024 | 119,46 | 119,50 | 116,95 | 117,98 | 117,98 | 29.921 |
15 apr 2024 | 125,97 | 128,25 | 122,19 | 122,60 | 122,60 | 1.035 |
12 apr 2024 | 128,50 | 134,71 | 127,38 | 127,88 | 127,88 | 1.029 |
11 apr 2024 | 132,03 | 132,99 | 128,22 | 130,50 | 130,50 | 606 |
10 apr 2024 | 128,24 | 131,07 | 128,24 | 130,57 | 130,57 | 995 |
09 apr 2024 | 131,56 | 135,11 | 130,12 | 132,52 | 132,52 | 29.979 |
08 apr 2024 | 127,67 | 130,46 | 127,00 | 130,29 | 130,29 | 1.312 |
05 apr 2024 | 125,99 | 129,50 | 123,67 | 128,21 | 128,21 | 3.465 |
04 apr 2024 | 129,66 | 130,73 | 127,50 | 130,42 | 130,42 | 3.667 |
03 apr 2024 | 128,02 | 129,54 | 127,12 | 128,85 | 128,85 | 1.202 |
02 apr 2024 | 130,33 | 130,60 | 128,65 | 128,65 | 128,65 | 3.422 |
28 mar 2024 | 139,43 | 140,11 | 136,25 | 137,91 | 137,91 | 651 |
27 mar 2024 | 135,61 | 137,27 | 134,46 | 137,20 | 137,20 | 547 |
26 mar 2024 | 134,66 | 135,53 | 133,49 | 134,96 | 134,96 | 620 |
25 mar 2024 | 136,88 | 137,92 | 133,15 | 134,10 | 134,10 | 97 |
22 mar 2024 | 136,69 | 137,43 | 134,17 | 137,11 | 137,11 | 894 |
21 mar 2024 | 140,87 | 144,18 | 136,72 | 137,28 | 137,28 | 1.270 |
20 mar 2024 | 132,13 | 132,50 | 130,21 | 132,05 | 132,05 | 828 |
19 mar 2024 | 130,74 | 135,53 | 128,10 | 132,50 | 132,50 | 1.414 |
18 mar 2024 | 128,38 | 131,43 | 125,87 | 130,74 | 130,74 | 554 |
15 mar 2024 | 127,32 | 128,55 | 126,84 | 127,22 | 127,22 | 1.050 |
14 mar 2024 | 133,16 | 133,16 | 127,50 | 127,50 | 127,50 | 2.869 |
13 mar 2024 | 136,20 | 136,20 | 131,76 | 132,61 | 132,61 | 408 |
12 mar 2024 | 137,69 | 138,90 | 134,81 | 136,71 | 136,71 | 461 |
11 mar 2024 | 135,04 | 140,13 | 135,04 | 137,81 | 137,81 | 512 |
08 mar 2024 | 136,62 | 139,83 | 136,40 | 136,80 | 136,80 | 466 |
07 mar 2024 | 136,98 | 138,37 | 135,30 | 136,84 | 136,84 | 403 |
06 mar 2024 | 136,27 | 137,08 | 133,50 | 133,73 | 133,73 | 513 |
05 mar 2024 | 136,66 | 137,24 | 134,83 | 137,12 | 137,12 | 366 |
04 mar 2024 | 140,00 | 140,14 | 136,25 | 137,37 | 137,37 | 233 |
01 mar 2024 | 138,15 | 142,58 | 135,77 | 142,50 | 142,50 | 1.137 |
29 feb 2024 | 143,97 | 145,83 | 140,90 | 141,01 | 141,01 | 90.665 |
28 feb 2024 | 138,32 | 143,07 | 138,14 | 140,94 | 140,94 | 680 |
27 feb 2024 | 138,00 | 139,87 | 135,01 | 139,58 | 139,58 | 1.116 |
26 feb 2024 | 133,00 | 139,26 | 132,97 | 136,60 | 136,60 | 833 |
23 feb 2024 | 135,57 | 135,86 | 134,24 | 135,18 | 135,18 | 700 |
22 feb 2024 | 136,41 | 136,41 | 134,86 | 136,07 | 136,07 | 20.397 |
21 feb 2024 | 137,08 | 140,07 | 133,95 | 135,67 | 135,67 | 121.183 |
20 feb 2024 | 141,13 | 141,89 | 138,90 | 139,21 | 139,21 | 1.484 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 146,07 | 147,22 | 142,86 | 145,76 | 145,76 | 870 |
15 feb 2024 | 141,51 | 147,01 | 140,78 | 146,55 | 146,55 | 1.237 |
14 feb 2024 | 135,72 | 140,79 | 134,98 | 139,87 | 139,87 | 1.802 |
13 feb 2024 | 136,09 | 136,53 | 131,55 | 132,25 | 132,25 | 1.261 |
12 feb 2024 | 137,84 | 138,93 | 135,36 | 138,69 | 138,69 | 956 |
09 feb 2024 | 143,63 | 147,42 | 135,33 | 136,88 | 136,88 | 2.211 |
08 feb 2024 | 142,47 | 144,84 | 139,18 | 143,15 | 143,15 | 736 |
07 feb 2024 | 145,06 | 145,09 | 140,10 | 143,59 | 143,59 | 494 |
06 feb 2024 | 142,23 | 145,98 | 141,50 | 145,67 | 145,67 | 3.537 |
05 feb 2024 | 142,90 | 143,19 | 141,82 | 142,24 | 142,24 | 858 |
02 feb 2024 | 144,55 | 144,82 | 141,65 | 143,40 | 143,40 | 502 |
01 feb 2024 | 143,69 | 145,19 | 143,11 | 145,19 | 145,19 | 335 |
31 gen 2024 | 147,16 | 147,65 | 144,67 | 145,82 | 145,82 | 1.098 |
30 gen 2024 | 144,66 | 147,74 | 144,66 | 147,44 | 147,44 | 1.004 |
29 gen 2024 | 140,43 | 145,64 | 139,50 | 144,56 | 144,56 | 350 |
26 gen 2024 | 145,17 | 145,53 | 141,23 | 141,53 | 141,53 | 331 |
25 gen 2024 | 141,16 | 144,87 | 139,89 | 142,10 | 142,10 | 638 |
24 gen 2024 | 142,49 | 142,70 | 140,11 | 140,69 | 140,69 | 915 |
23 gen 2024 | 140,54 | 141,00 | 137,60 | 139,10 | 139,10 | 1.077 |
22 gen 2024 | 137,38 | 140,47 | 137,04 | 138,80 | 138,80 | 574 |
19 gen 2024 | 132,96 | 135,56 | 132,77 | 135,39 | 135,39 | 211 |
18 gen 2024 | 134,47 | 135,50 | 132,34 | 133,20 | 133,20 | 3.328 |
17 gen 2024 | 133,46 | 134,22 | 130,92 | 131,93 | 131,93 | 2.407 |
16 gen 2024 | 135,00 | 137,07 | 133,69 | 134,90 | 134,90 | 657 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 141,22 | 143,19 | 137,61 | 139,11 | 139,11 | 2.244 |
11 gen 2024 | 138,10 | 143,16 | 137,15 | 143,16 | 143,16 | 798 |
10 gen 2024 | 139,28 | 142,42 | 137,44 | 142,41 | 142,41 | 1.101 |
09 gen 2024 | 133,50 | 146,85 | 133,50 | 141,04 | 141,04 | 217.686 |
08 gen 2024 | 129,28 | 134,38 | 129,28 | 134,11 | 134,11 | 243 |
05 gen 2024 | 128,75 | 133,59 | 128,75 | 131,26 | 131,26 | 352 |
04 gen 2024 | 131,31 | 131,65 | 128,76 | 131,23 | 131,23 | 650 |
03 gen 2024 | 134,69 | 135,05 | 129,13 | 131,51 | 131,51 | 2.558 |
02 gen 2024 | 136,16 | 139,39 | 135,64 | 139,10 | 139,10 | 1.042 |
29 dic 2023 | 141,24 | 142,11 | 138,72 | 139,29 | 139,29 | 438 |
28 dic 2023 | 142,71 | 142,86 | 141,21 | 142,59 | 142,59 | 331 |
27 dic 2023 | 141,20 | 142,44 | 140,27 | 140,27 | 140,27 | 526 |
22 dic 2023 | 140,50 | 142,23 | 139,32 | 139,32 | 139,32 | 443 |
21 dic 2023 | 139,07 | 143,90 | 139,00 | 140,34 | 140,34 | 1.270 |
20 dic 2023 | 139,35 | 143,64 | 138,64 | 143,21 | 143,21 | 2.060 |
19 dic 2023 | 131,77 | 136,88 | 130,85 | 136,79 | 136,79 | 1.532 |
18 dic 2023 | 127,78 | 132,62 | 126,52 | 129,70 | 129,70 | 2.625 |
15 dic 2023 | 133,40 | 133,82 | 127,19 | 127,19 | 127,19 | 4.015 |
14 dic 2023 | 126,67 | 136,27 | 126,67 | 133,06 | 133,06 | 35.471 |
13 dic 2023 | 118,28 | 123,80 | 118,01 | 121,43 | 121,43 | 4.292 |
12 dic 2023 | 113,78 | 118,17 | 112,62 | 117,78 | 117,78 | 1.708 |
11 dic 2023 | 116,01 | 117,53 | 113,44 | 117,53 | 117,53 | 701 |
08 dic 2023 | 116,68 | 117,34 | 113,66 | 114,33 | 114,33 | 6.367 |
07 dic 2023 | 113,26 | 117,13 | 113,00 | 116,57 | 116,57 | 1.114 |
06 dic 2023 | 113,99 | 117,70 | 111,89 | 116,04 | 116,04 | 2.121 |
05 dic 2023 | 114,34 | 114,34 | 110,93 | 111,86 | 111,86 | 21.729 |
04 dic 2023 | 109,28 | 115,85 | 109,28 | 115,04 | 115,04 | 1.612 |
01 dic 2023 | 102,30 | 110,42 | 100,54 | 109,57 | 109,57 | 1.918 |
30 nov 2023 | 101,93 | 102,20 | 99,33 | 101,68 | 101,68 | 5.333 |
*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...