Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 122,00 | 122,60 | 122,00 | 122,60 | 122,60 | 402 |
03 mag 2024 | 120,00 | 122,20 | 120,60 | 121,00 | 121,00 | 321 |
02 mag 2024 | 124,10 | 120,80 | 120,80 | 120,80 | 120,80 | 2.757 |
01 mag 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
30 apr 2024 | 124,50 | 125,00 | 124,00 | 124,90 | 124,90 | 1.118 |
29 apr 2024 | 125,50 | 125,00 | 124,80 | 124,90 | 124,90 | 210 |
26 apr 2024 | 124,10 | 125,00 | 124,55 | 124,50 | 124,50 | 1.005 |
25 apr 2024 | 125,70 | 125,00 | 124,45 | 124,70 | 124,70 | 833 |
24 apr 2024 | 125,70 | 125,20 | 124,91 | 124,70 | 124,70 | 1.586 |
23 apr 2024 | 124,70 | 125,40 | 124,40 | 124,70 | 124,70 | 3.071 |
22 apr 2024 | 125,30 | 125,80 | 124,89 | 125,50 | 125,50 | 976 |
19 apr 2024 | 124,70 | 125,80 | 124,20 | 124,50 | 124,50 | 3.272 |
18 apr 2024 | 125,10 | 125,80 | 124,80 | 125,10 | 125,10 | 1.112 |
17 apr 2024 | 124,90 | 126,00 | 125,19 | 125,50 | 125,50 | 685 |
16 apr 2024 | 127,30 | 126,40 | 125,19 | 126,30 | 126,30 | 4.646 |
15 apr 2024 | 125,90 | 127,40 | 126,80 | 126,90 | 126,90 | 2.287 |
12 apr 2024 | 126,10 | 127,60 | 126,20 | 126,30 | 126,30 | 2.849 |
11 apr 2024 | 125,90 | 126,60 | 125,60 | 126,50 | 126,50 | 2.202 |
10 apr 2024 | 126,90 | 127,40 | 126,20 | 127,10 | 127,10 | 1.247 |
09 apr 2024 | 127,50 | 128,40 | 126,79 | 128,00 | 128,00 | 1.780 |
08 apr 2024 | 128,80 | 128,40 | 127,58 | 128,00 | 128,00 | 1.654 |
05 apr 2024 | 129,00 | 128,60 | 127,40 | 127,70 | 127,70 | 1.498 |
04 apr 2024 | 131,00 | 130,80 | 128,79 | 130,40 | 130,40 | 1.955 |
03 apr 2024 | 130,00 | 130,60 | 130,19 | 130,40 | 130,40 | 2.772 |
02 apr 2024 | 132,10 | 131,88 | 130,00 | 130,80 | 130,80 | 3.023 |
28 mar 2024 | 130,00 | 131,00 | 128,60 | 129,60 | 129,60 | 3.637 |
27 mar 2024 | 129,00 | 129,60 | 127,40 | 128,80 | 128,80 | 1.831 |
26 mar 2024 | 127,50 | 129,01 | 127,29 | 128,80 | 128,80 | 1.579 |
25 mar 2024 | 126,50 | 128,20 | 126,80 | 128,20 | 128,20 | 2.300 |
22 mar 2024 | 126,90 | 126,80 | 125,80 | 126,10 | 126,10 | 1.704 |
21 mar 2024 | 123,00 | 126,19 | 124,00 | 125,30 | 125,30 | 2.924 |
20 mar 2024 | 121,60 | 122,60 | 122,20 | 122,40 | 122,40 | 1.646 |
19 mar 2024 | 122,80 | 123,01 | 121,80 | 122,00 | 122,00 | 1.058 |
18 mar 2024 | 122,80 | 123,00 | 121,99 | 122,80 | 122,80 | 2.020 |
15 mar 2024 | 120,80 | 123,00 | 121,40 | 123,00 | 123,00 | 1.462 |
14 mar 2024 | 122,00 | 122,40 | 121,20 | 121,60 | 121,60 | 2.137 |
13 mar 2024 | 121,40 | 121,60 | 121,00 | 121,20 | 121,20 | 1.507 |
12 mar 2024 | 122,00 | 122,00 | 121,20 | 121,40 | 121,40 | 2.596 |
11 mar 2024 | 124,10 | 123,00 | 121,99 | 122,80 | 122,80 | 1.352 |
08 mar 2024 | 122,00 | 123,60 | 122,20 | 122,40 | 122,40 | 1.461 |
07 mar 2024 | 115,40 | 122,40 | 116,80 | 120,80 | 120,80 | 3.402 |
06 mar 2024 | 113,40 | 114,30 | 113,99 | 114,20 | 114,20 | 872 |
05 mar 2024 | 114,80 | 114,00 | 113,64 | 113,80 | 113,80 | 463 |
04 mar 2024 | 115,40 | 114,80 | 113,99 | 114,20 | 114,20 | 482 |
01 mar 2024 | 114,00 | 114,60 | 114,06 | 114,80 | 114,80 | 975 |
29 feb 2024 | 114,80 | 115,40 | 114,19 | 115,40 | 115,40 | 2.499 |
28 feb 2024 | 116,10 | 115,40 | 115,00 | 115,60 | 115,60 | 710 |
27 feb 2024 | 115,00 | 115,40 | 114,40 | 114,40 | 114,40 | 1.699 |
26 feb 2024 | 115,00 | 115,80 | 115,17 | 116,10 | 116,10 | 514 |
23 feb 2024 | 116,10 | 116,41 | 115,60 | 115,80 | 115,80 | 794 |
22 feb 2024 | 115,00 | 116,41 | 115,79 | 116,30 | 116,30 | 745 |
21 feb 2024 | 115,20 | 115,21 | 115,16 | 115,60 | 115,60 | 1.055 |
20 feb 2024 | 116,30 | 116,01 | 115,62 | 115,20 | 115,20 | 168 |
19 feb 2024 | 115,00 | 115,61 | 114,80 | 115,00 | 115,00 | 1.019 |
16 feb 2024 | 115,20 | 116,20 | 114,80 | 115,60 | 115,60 | 666 |
15 feb 2024 | 114,20 | 115,00 | 114,00 | 114,00 | 114,00 | 487 |
14 feb 2024 | 112,80 | 114,40 | 112,99 | 113,80 | 113,80 | 1.386 |
13 feb 2024 | 114,20 | 114,07 | 113,19 | 113,80 | 113,80 | 489 |
12 feb 2024 | 114,40 | 114,60 | 113,99 | 114,20 | 114,20 | 349 |
09 feb 2024 | 114,20 | 115,00 | 114,00 | 114,60 | 114,60 | 602 |
08 feb 2024 | 114,60 | 115,19 | 114,20 | 114,80 | 114,80 | 881 |
07 feb 2024 | 114,40 | 114,80 | 114,39 | 115,00 | 115,00 | 843 |
06 feb 2024 | 116,30 | 116,40 | 114,59 | 116,10 | 116,10 | 39.225 |
05 feb 2024 | 115,00 | 116,40 | 115,20 | 115,80 | 115,80 | 930 |
02 feb 2024 | 114,40 | 115,79 | 115,00 | 115,40 | 115,40 | 646 |
01 feb 2024 | 114,80 | 115,00 | 114,20 | 115,00 | 115,00 | 1.235 |
31 gen 2024 | 116,10 | 115,80 | 115,24 | 116,30 | 116,30 | 1.132 |
30 gen 2024 | 116,30 | 116,66 | 115,60 | 115,60 | 115,60 | 969 |
29 gen 2024 | 116,90 | 116,73 | 115,61 | 116,50 | 116,50 | 1.119 |
26 gen 2024 | 116,10 | 116,80 | 115,80 | 115,80 | 115,80 | 3.278 |
25 gen 2024 | 115,60 | 116,21 | 115,00 | 115,40 | 115,40 | 1.152 |
24 gen 2024 | 114,60 | 115,61 | 115,20 | 115,00 | 115,00 | 939 |
23 gen 2024 | 115,00 | 115,20 | 114,40 | 115,40 | 115,40 | 7.935 |
22 gen 2024 | 114,60 | 115,20 | 114,60 | 114,40 | 114,40 | 1.088 |
19 gen 2024 | 114,20 | 115,00 | 113,99 | 114,80 | 114,80 | 876 |
18 gen 2024 | 115,20 | 115,00 | 114,39 | 115,20 | 115,20 | 1.205 |
17 gen 2024 | 115,60 | 115,60 | 115,09 | 115,20 | 115,20 | 2.337 |
16 gen 2024 | 116,10 | 116,40 | 115,20 | 115,80 | 115,80 | 1.017 |
15 gen 2024 | 118,00 | 118,40 | 115,80 | 116,70 | 116,70 | 1.129 |
12 gen 2024 | 116,90 | 118,80 | 117,80 | 117,50 | 117,50 | 1.408 |
11 gen 2024 | 116,50 | 118,00 | 116,40 | 116,70 | 116,70 | 1.614 |
10 gen 2024 | 115,40 | 116,80 | 115,80 | 116,10 | 116,10 | 1.774 |
09 gen 2024 | 116,90 | 117,00 | 115,80 | 116,70 | 116,70 | 6.727 |
08 gen 2024 | 115,40 | 117,00 | 116,59 | 115,80 | 115,80 | 1.072 |
05 gen 2024 | 116,10 | 115,79 | 114,80 | 116,10 | 116,10 | 1.455 |
04 gen 2024 | 113,60 | 116,40 | 114,20 | 116,10 | 116,10 | 3.171 |
03 gen 2024 | 114,80 | 115,41 | 113,80 | 114,80 | 114,80 | 2.046 |
02 gen 2024 | 114,00 | 114,81 | 113,20 | 114,20 | 114,20 | 1.020 |
29 dic 2023 | 113,80 | 114,20 | 113,60 | 113,40 | 113,40 | 1.140 |
28 dic 2023 | 113,60 | 114,00 | 113,39 | 113,20 | 113,20 | 998 |
27 dic 2023 | 112,00 | 113,41 | 112,00 | 112,20 | 112,20 | 31.609 |
22 dic 2023 | 113,00 | 112,60 | 112,20 | 112,40 | 112,40 | 29.953 |
21 dic 2023 | 112,00 | 113,00 | 112,20 | 111,50 | 111,50 | 3.917 |
20 dic 2023 | 113,00 | 113,00 | 112,00 | 112,60 | 112,60 | 524 |
19 dic 2023 | 112,80 | 113,00 | 112,19 | 112,80 | 112,80 | 767 |
18 dic 2023 | 111,10 | 113,60 | 111,99 | 112,40 | 112,40 | 1.790 |
15 dic 2023 | 114,60 | 114,60 | 111,60 | 112,80 | 112,80 | 27.889 |
14 dic 2023 | 115,00 | 114,79 | 113,40 | 114,40 | 114,40 | 4.871 |
13 dic 2023 | 113,00 | 114,00 | 113,00 | 113,60 | 113,60 | 3.282 |
12 dic 2023 | 113,60 | 114,00 | 112,99 | 114,00 | 114,00 | 5.623 |
*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...