Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 139,47 | 139,47 | 136,55 | 138,50 | 138,50 | 3 |
03 mag 2024 | 137,00 | 137,05 | 136,74 | 137,05 | 137,05 | 40 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 134,34 | 134,34 | 133,78 | 133,83 | 133,83 | 18 |
30 apr 2024 | 131,27 | 136,69 | 131,27 | 136,69 | 136,69 | 105 |
29 apr 2024 | 135,60 | 137,90 | 135,60 | 137,31 | 137,31 | 164 |
26 apr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | 78 |
25 apr 2024 | 133,06 | 135,39 | 133,06 | 135,39 | 135,39 | 134 |
24 apr 2024 | 136,25 | 136,65 | 136,25 | 136,65 | 136,65 | 136 |
23 apr 2024 | 134,00 | 135,79 | 134,00 | 135,79 | 135,79 | 9 |
22 apr 2024 | 135,71 | 135,71 | 135,71 | 135,71 | 135,71 | 2 |
19 apr 2024 | 135,84 | 136,67 | 134,71 | 134,71 | 134,71 | 183 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 138,19 | 139,11 | 137,05 | 137,05 | 137,05 | 7 |
16 apr 2024 | 138,11 | 138,11 | 136,74 | 137,63 | 137,63 | 126 |
15 apr 2024 | 141,46 | 141,46 | 139,38 | 139,38 | 139,38 | 65 |
12 apr 2024 | 139,38 | 140,21 | 137,39 | 137,39 | 137,39 | 58 |
11 apr 2024 | 143,88 | 143,88 | 142,15 | 142,15 | 142,15 | 71 |
10 apr 2024 | 141,53 | 143,80 | 141,26 | 141,26 | 141,26 | 139 |
09 apr 2024 | 142,14 | 144,17 | 142,14 | 144,17 | 144,17 | 156 |
08 apr 2024 | 142,88 | 143,23 | 141,98 | 143,23 | 143,23 | 134 |
05 apr 2024 | 140,00 | 143,22 | 140,00 | 143,12 | 143,12 | 383 |
04 apr 2024 | 143,21 | 144,08 | 140,64 | 144,08 | 144,08 | 61 |
03 apr 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,63 | 30 |
02 apr 2024 | 144,01 | 144,01 | 141,61 | 141,73 | 141,73 | 21 |
28 mar 2024 | 144,00 | 147,80 | 144,00 | 146,27 | 146,27 | 105 |
27 mar 2024 | 144,82 | 144,82 | 144,77 | 144,77 | 144,77 | 126 |
26 mar 2024 | 139,31 | 140,15 | 137,28 | 140,15 | 140,15 | 145 |
25 mar 2024 | 153,87 | 153,87 | 139,24 | 139,72 | 139,72 | 1.028 |
22 mar 2024 | 132,08 | 132,81 | 131,90 | 132,46 | 132,46 | 66 |
21 mar 2024 | 132,97 | 133,92 | 132,97 | 133,68 | 133,68 | 3 |
20 mar 2024 | 135,38 | 135,38 | 131,22 | 131,22 | 131,22 | 38 |
19 mar 2024 | 134,26 | 136,17 | 132,84 | 136,09 | 136,09 | 209 |
18 mar 2024 | 132,58 | 132,89 | 132,21 | 132,54 | 132,54 | 90 |
15 mar 2024 | 129,96 | 129,96 | 129,40 | 129,40 | 129,40 | - |
14 mar 2024 | 132,79 | 135,00 | 132,79 | 134,55 | 134,55 | 4 |
13 mar 2024 | 127,92 | 133,84 | 127,92 | 133,84 | 133,84 | 3 |
12 mar 2024 | 128,08 | 128,08 | 128,00 | 128,00 | 128,00 | 256 |
11 mar 2024 | 133,57 | 133,57 | 130,07 | 130,07 | 130,07 | 17 |
08 mar 2024 | 134,29 | 136,64 | 133,96 | 136,64 | 136,64 | 51 |
07 mar 2024 | 130,92 | 132,79 | 130,92 | 132,79 | 132,79 | 102 |
06 mar 2024 | 130,87 | 131,73 | 129,42 | 130,37 | 130,37 | 16 |
05 mar 2024 | 125,89 | 131,35 | 125,67 | 131,35 | 131,35 | 68 |
04 mar 2024 | 126,22 | 127,00 | 124,32 | 124,69 | 124,69 | 48 |
01 mar 2024 | 127,72 | 128,84 | 126,70 | 128,84 | 128,84 | 127 |
29 feb 2024 | 129,59 | 130,00 | 126,17 | 129,69 | 129,69 | 189 |
28 feb 2024 | 122,54 | 133,05 | 121,61 | 127,20 | 127,20 | 410 |
27 feb 2024 | 130,69 | 132,00 | 129,68 | 129,93 | 129,93 | 93 |
26 feb 2024 | 132,21 | 132,21 | 129,84 | 129,84 | 129,84 | 32 |
23 feb 2024 | 130,15 | 131,81 | 130,15 | 131,81 | 131,81 | 134 |
22 feb 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | 2 |
21 feb 2024 | 130,08 | 130,40 | 129,35 | 130,40 | 130,40 | 131 |
20 feb 2024 | 133,15 | 134,36 | 131,32 | 131,32 | 131,32 | 446 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 132,69 | 134,89 | 132,69 | 134,59 | 134,59 | 100 |
15 feb 2024 | 135,31 | 135,31 | 132,91 | 134,66 | 134,66 | 202 |
14 feb 2024 | 134,27 | 136,00 | 133,51 | 133,51 | 133,51 | 417 |
13 feb 2024 | 136,05 | 136,05 | 132,79 | 134,01 | 134,01 | 4.540 |
12 feb 2024 | 135,14 | 137,41 | 134,07 | 137,40 | 137,40 | 86 |
09 feb 2024 | 137,57 | 137,94 | 135,53 | 136,13 | 136,13 | 146 |
08 feb 2024 | 134,38 | 136,04 | 134,30 | 135,99 | 135,99 | 25 |
07 feb 2024 | 135,91 | 136,73 | 135,91 | 136,73 | 136,73 | 15 |
06 feb 2024 | 135,75 | 135,75 | 134,02 | 135,47 | 135,47 | 13 |
05 feb 2024 | 132,96 | 134,40 | 132,85 | 132,85 | 132,85 | 90 |
02 feb 2024 | 132,93 | 134,00 | 131,50 | 134,00 | 134,00 | 494 |
01 feb 2024 | 129,56 | 131,63 | 129,32 | 131,63 | 131,63 | 39 |
31 gen 2024 | 130,97 | 133,46 | 130,97 | 131,11 | 131,11 | 162 |
30 gen 2024 | 128,37 | 130,03 | 127,99 | 128,90 | 128,90 | 190 |
29 gen 2024 | 127,83 | 132,00 | 126,51 | 130,21 | 130,21 | 119 |
26 gen 2024 | 124,38 | 127,30 | 124,38 | 126,56 | 126,56 | 78 |
25 gen 2024 | 123,98 | 123,98 | 122,44 | 123,07 | 123,07 | 51 |
24 gen 2024 | 124,85 | 125,13 | 123,46 | 124,07 | 124,07 | 116 |
23 gen 2024 | 126,51 | 126,55 | 124,66 | 124,66 | 124,66 | 11 |
22 gen 2024 | 126,24 | 126,75 | 125,20 | 125,37 | 125,37 | 33 |
19 gen 2024 | 122,44 | 124,55 | 121,78 | 124,42 | 124,42 | 420 |
18 gen 2024 | 123,00 | 124,35 | 121,20 | 121,20 | 121,20 | 242 |
17 gen 2024 | 117,26 | 121,00 | 117,26 | 120,77 | 120,77 | 38 |
16 gen 2024 | 115,77 | 119,83 | 115,00 | 119,83 | 119,83 | 765 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 120,00 | 120,52 | 117,83 | 118,60 | 118,60 | 135 |
11 gen 2024 | 120,69 | 122,28 | 120,09 | 121,43 | 121,43 | 1.843 |
10 gen 2024 | 116,00 | 119,27 | 114,48 | 118,95 | 118,95 | 601 |
09 gen 2024 | 115,95 | 115,95 | 113,00 | 114,04 | 114,04 | 238 |
08 gen 2024 | 112,22 | 112,22 | 112,22 | 112,22 | 112,22 | 8 |
05 gen 2024 | 108,40 | 112,50 | 108,40 | 112,50 | 112,50 | 243 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 111,79 | 112,54 | 109,75 | 111,79 | 111,79 | 519 |
02 gen 2024 | 115,79 | 116,69 | 115,21 | 115,62 | 115,62 | 556 |
29 dic 2023 | 118,04 | 118,04 | 116,81 | 117,70 | 117,70 | 360 |
28 dic 2023 | 117,53 | 118,03 | 115,60 | 117,06 | 117,06 | 168 |
27 dic 2023 | 121,13 | 121,13 | 115,10 | 115,10 | 115,10 | 212 |
22 dic 2023 | 118,12 | 118,34 | 116,65 | 117,00 | 117,00 | 49 |
21 dic 2023 | 114,81 | 117,83 | 114,73 | 116,24 | 116,24 | 121 |
20 dic 2023 | 115,78 | 116,64 | 114,28 | 116,64 | 116,64 | 144 |
19 dic 2023 | 115,95 | 116,61 | 113,81 | 116,11 | 116,11 | 200 |
18 dic 2023 | 112,92 | 117,95 | 111,45 | 117,49 | 117,49 | 550 |
15 dic 2023 | 112,23 | 112,74 | 110,41 | 111,51 | 111,51 | 261 |
14 dic 2023 | 113,30 | 115,54 | 111,78 | 111,78 | 111,78 | 89 |
13 dic 2023 | 106,83 | 109,65 | 106,83 | 109,31 | 109,31 | 118 |
12 dic 2023 | 102,37 | 107,09 | 101,86 | 107,09 | 107,09 | 196 |
*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...