Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 139,20 | 138,21 | 136,40 | 137,70 | 137,70 | 2.245 |
25 apr 2024 | 138,20 | 140,61 | 139,64 | 139,64 | 139,64 | 2.257 |
24 apr 2024 | 132,70 | 136,20 | 133,40 | 133,40 | 133,40 | 2.125 |
23 apr 2024 | 132,10 | 132,41 | 132,41 | 132,41 | 132,41 | 1 |
22 apr 2024 | 131,40 | 132,01 | 132,00 | 132,00 | 132,00 | 108 |
19 apr 2024 | 130,40 | 131,40 | 130,81 | 130,81 | 130,81 | 720 |
18 apr 2024 | 131,80 | 132,20 | 130,80 | 130,80 | 130,80 | 2.891 |
17 apr 2024 | 132,90 | 131,41 | 131,41 | 131,41 | 131,41 | 110 |
16 apr 2024 | 137,00 | 133,00 | 132,60 | 132,60 | 132,60 | 1.999 |
15 apr 2024 | 134,50 | 134,00 | 133,00 | 133,01 | 133,01 | 549 |
12 apr 2024 | 133,10 | 134,81 | 134,80 | 134,81 | 134,81 | 1.118 |
11 apr 2024 | 133,10 | 132,40 | 130,60 | 132,20 | 132,20 | 3.007 |
10 apr 2024 | 134,50 | 136,40 | 132,80 | 136,40 | 136,40 | 2.333 |
09 apr 2024 | 131,80 | 131,45 | 130,60 | 131,45 | 131,45 | 1.535 |
08 apr 2024 | 131,40 | 133,00 | 130,20 | 133,00 | 133,00 | 7.021 |
05 apr 2024 | 132,70 | 133,80 | 130,80 | 132,00 | 132,00 | 1.640 |
04 apr 2024 | 127,50 | 129,41 | 128,60 | 129,39 | 129,39 | 6.451 |
03 apr 2024 | 129,40 | 129,25 | 128,06 | 128,89 | 128,89 | 1.817 |
02 apr 2024 | 131,00 | 130,69 | 129,01 | 130,61 | 130,61 | 1.190 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 128,40 | 130,19 | 129,40 | 129,60 | 129,60 | 1.259 |
26 mar 2024 | 127,10 | 128,80 | 127,40 | 128,30 | 128,30 | 1.623 |
25 mar 2024 | 128,60 | 128,00 | 127,39 | 127,39 | 127,39 | 281 |
22 mar 2024 | 128,00 | 128,20 | 128,00 | 128,19 | 128,19 | 460 |
21 mar 2024 | 127,10 | 127,60 | 127,59 | 127,59 | 127,59 | 607 |
20 mar 2024 | 127,30 | 127,60 | 126,99 | 127,02 | 127,02 | 1.176 |
19 mar 2024 | 126,50 | 127,60 | 126,70 | 127,59 | 127,59 | 775 |
18 mar 2024 | 125,70 | 126,99 | 126,99 | 126,99 | 126,99 | 525 |
15 mar 2024 | 126,10 | 126,40 | 125,60 | 125,77 | 125,77 | 28.985 |
14 mar 2024 | 127,70 | 127,60 | 126,20 | 126,42 | 126,42 | 13.829 |
13 mar 2024 | 124,90 | 128,79 | 127,42 | 127,74 | 127,74 | 1.464 |
12 mar 2024 | 124,50 | 127,00 | 125,64 | 126,19 | 126,19 | 959 |
11 mar 2024 | 122,00 | 125,61 | 125,00 | 125,36 | 125,36 | 2.213 |
08 mar 2024 | 132,90 | 125,80 | 124,60 | 124,60 | 124,60 | 22.650 |
07 mar 2024 | 122,00 | 127,61 | 121,00 | 127,30 | 127,30 | 2.961 |
06 mar 2024 | 120,00 | 122,53 | 122,21 | 122,21 | 122,21 | 1.213 |
05 mar 2024 | 122,80 | 122,00 | 120,39 | 120,40 | 120,40 | 2.761 |
04 mar 2024 | 124,90 | 124,20 | 123,00 | 123,98 | 123,98 | 20.908 |
01 mar 2024 | 124,70 | 125,61 | 124,60 | 125,61 | 125,61 | 2.685 |
29 feb 2024 | 124,30 | 125,40 | 124,39 | 124,39 | 124,39 | 1.628 |
28 feb 2024 | 121,00 | 125,80 | 124,00 | 124,20 | 124,20 | 24.230 |
27 feb 2024 | 124,50 | 124,60 | 124,20 | 124,35 | 124,35 | 1.583 |
26 feb 2024 | 125,50 | 125,00 | 123,60 | 123,60 | 123,60 | 9.182 |
23 feb 2024 | 128,60 | 127,30 | 126,01 | 126,12 | 126,12 | 703 |
22 feb 2024 | 128,00 | 127,85 | 126,66 | 127,19 | 127,19 | 1.430 |
21 feb 2024 | 127,10 | 127,26 | 126,41 | 127,21 | 127,21 | 704 |
20 feb 2024 | 129,60 | 129,80 | 127,60 | 127,60 | 127,60 | 2.774 |
19 feb 2024 | 130,80 | 130,20 | 130,00 | 130,00 | 130,00 | 3.506 |
16 feb 2024 | 130,40 | 131,11 | 130,20 | 130,60 | 130,60 | 5.391 |
15 feb 2024 | 131,20 | 130,51 | 129,99 | 130,15 | 130,15 | 3.791 |
14 feb 2024 | 129,20 | 130,60 | 129,96 | 129,96 | 129,96 | 10.521 |
13 feb 2024 | 130,20 | 130,13 | 129,01 | 129,95 | 129,95 | 2.496 |
12 feb 2024 | 132,50 | 131,20 | 129,60 | 129,99 | 129,99 | 3.394 |
09 feb 2024 | 127,10 | 130,00 | 127,60 | 127,95 | 127,95 | 10.712 |
08 feb 2024 | 132,50 | 133,00 | 129,16 | 129,60 | 129,60 | 18.699 |
07 feb 2024 | 139,00 | 139,61 | 139,40 | 139,61 | 139,61 | 255 |
06 feb 2024 | 137,40 | 140,80 | 138,00 | 139,81 | 139,81 | 5.811 |
05 feb 2024 | 137,80 | 137,51 | 136,40 | 137,00 | 137,00 | 299 |
02 feb 2024 | 139,40 | 138,40 | 138,40 | 138,40 | 138,40 | 2 |
01 feb 2024 | 140,50 | 140,29 | 139,00 | 140,29 | 140,29 | 583 |
31 gen 2024 | 141,90 | 141,20 | 140,20 | 140,70 | 140,70 | 876 |
30 gen 2024 | 141,10 | 142,56 | 140,66 | 142,56 | 142,56 | 2.376 |
29 gen 2024 | 143,10 | 140,01 | 139,20 | 139,20 | 139,20 | 563 |
26 gen 2024 | 141,30 | 142,80 | 140,40 | 142,05 | 142,05 | 2.002 |
25 gen 2024 | 142,30 | 140,60 | 139,80 | 140,16 | 140,16 | 915 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 139,20 | 140,40 | 138,60 | 140,31 | 140,31 | 11.772 |
22 gen 2024 | 134,10 | 138,21 | 136,20 | 138,21 | 138,21 | 1.784 |
19 gen 2024 | 135,10 | 133,60 | 131,80 | 132,60 | 132,60 | 6.169 |
18 gen 2024 | 129,80 | 134,40 | 130,60 | 133,99 | 133,99 | 1.712 |
17 gen 2024 | 130,80 | 130,00 | 128,60 | 128,70 | 128,70 | 2.902 |
16 gen 2024 | 128,60 | 130,80 | 129,60 | 130,02 | 130,02 | 5.765 |
15 gen 2024 | 133,50 | 131,00 | 128,59 | 131,00 | 131,00 | 1.173 |
12 gen 2024 | 127,30 | 130,80 | 128,94 | 130,64 | 130,64 | 2.502 |
11 gen 2024 | 125,50 | 128,00 | 126,60 | 126,60 | 126,60 | 1.893 |
10 gen 2024 | 124,50 | 127,01 | 124,60 | 126,85 | 126,85 | 3.833 |
09 gen 2024 | 123,60 | 127,20 | 124,00 | 126,99 | 126,99 | 2.600 |
08 gen 2024 | 126,10 | 125,19 | 123,80 | 124,00 | 124,00 | 5.375 |
05 gen 2024 | 127,10 | 127,20 | 125,79 | 126,79 | 126,79 | 5.071 |
04 gen 2024 | 126,30 | 127,90 | 126,39 | 126,65 | 126,65 | 7.681 |
03 gen 2024 | 127,30 | 127,60 | 124,60 | 125,80 | 125,80 | 6.009 |
02 gen 2024 | 130,80 | 130,20 | 126,90 | 129,13 | 129,13 | 4.810 |
29 dic 2023 | 128,80 | 129,41 | 128,20 | 128,76 | 128,76 | 2.862 |
28 dic 2023 | 128,80 | 130,20 | 129,26 | 129,26 | 129,26 | 4.386 |
27 dic 2023 | 126,50 | 129,60 | 128,40 | 129,08 | 129,08 | 2.775 |
22 dic 2023 | 127,50 | 126,20 | 125,60 | 125,96 | 125,96 | 4.497 |
21 dic 2023 | 126,50 | 126,60 | 124,20 | 124,20 | 124,20 | 1.436 |
20 dic 2023 | 126,70 | 128,00 | 126,60 | 126,80 | 126,80 | 6.952 |
19 dic 2023 | 123,60 | 126,00 | 125,40 | 125,60 | 125,60 | 2.772 |
18 dic 2023 | 123,60 | 123,80 | 122,80 | 123,43 | 123,43 | 1.245 |
15 dic 2023 | 123,20 | 125,40 | 122,60 | 124,40 | 124,40 | 4.910 |
14 dic 2023 | 121,00 | 122,60 | 120,20 | 121,40 | 121,40 | 84.930 |
13 dic 2023 | 121,60 | 121,40 | 119,00 | 119,00 | 119,00 | 24.097 |
12 dic 2023 | 120,40 | 121,01 | 119,40 | 121,00 | 121,00 | 21.248 |
11 dic 2023 | 121,20 | 121,40 | 120,44 | 120,60 | 120,60 | 9.876 |
08 dic 2023 | 118,70 | 120,21 | 118,00 | 120,20 | 120,20 | 34.644 |
07 dic 2023 | 119,50 | 119,21 | 117,60 | 119,21 | 119,21 | 5.660 |
06 dic 2023 | 122,80 | 122,00 | 120,20 | 120,40 | 120,40 | 10.548 |
05 dic 2023 | 122,00 | 122,21 | 121,00 | 122,20 | 122,20 | 8.403 |
04 dic 2023 | 123,40 | 121,41 | 120,40 | 121,40 | 121,40 | 6.412 |
*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...