Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 115,16 | 116,13 | 114,53 | 116,13 | 116,13 | 102 |
25 apr 2024 | 112,51 | 114,60 | 111,43 | 114,60 | 114,60 | 117 |
24 apr 2024 | 111,61 | 113,46 | 110,60 | 111,94 | 111,94 | 189 |
23 apr 2024 | 107,75 | 108,57 | 106,54 | 108,30 | 108,30 | 78 |
22 apr 2024 | 105,77 | 107,06 | 105,54 | 107,06 | 107,06 | 45 |
19 apr 2024 | 106,49 | 107,45 | 105,88 | 105,88 | 105,88 | 711 |
18 apr 2024 | 108,23 | 109,58 | 107,64 | 108,61 | 108,61 | 138 |
17 apr 2024 | 111,17 | 111,43 | 109,60 | 110,39 | 110,39 | 213 |
16 apr 2024 | 110,27 | 111,59 | 110,27 | 111,30 | 111,30 | 280 |
15 apr 2024 | 112,50 | 112,85 | 109,60 | 109,60 | 109,60 | 452 |
12 apr 2024 | 113,42 | 114,27 | 111,07 | 111,07 | 111,07 | 350 |
11 apr 2024 | 113,74 | 114,96 | 112,79 | 114,96 | 114,96 | 218 |
10 apr 2024 | 114,54 | 114,94 | 112,76 | 112,95 | 112,95 | 146 |
09 apr 2024 | 116,05 | 116,26 | 114,95 | 115,51 | 115,51 | 630 |
08 apr 2024 | 113,93 | 115,42 | 113,62 | 115,14 | 115,14 | 3.578 |
05 apr 2024 | 112,67 | 114,70 | 112,67 | 114,66 | 114,66 | 163 |
04 apr 2024 | 116,12 | 116,15 | 115,56 | 116,15 | 116,15 | 456 |
03 apr 2024 | 115,06 | 115,06 | 114,94 | 114,94 | 114,94 | 9 |
02 apr 2024 | 112,54 | 112,92 | 112,54 | 112,92 | 112,92 | 11 |
28 mar 2024 | 114,91 | 115,52 | 114,15 | 114,34 | 114,34 | 160 |
27 mar 2024 | 113,99 | 114,22 | 112,72 | 114,22 | 114,22 | 80 |
26 mar 2024 | 113,61 | 114,66 | 113,07 | 113,55 | 113,55 | 247 |
25 mar 2024 | 112,71 | 114,15 | 112,22 | 113,76 | 113,76 | 517 |
22 mar 2024 | 114,63 | 115,73 | 114,32 | 115,30 | 115,30 | 683 |
21 mar 2024 | 115,50 | 117,77 | 115,48 | 117,29 | 117,29 | 147 |
20 mar 2024 | 110,98 | 112,83 | 110,56 | 112,62 | 112,62 | 294 |
19 mar 2024 | 110,32 | 110,90 | 109,09 | 110,84 | 110,84 | 982 |
18 mar 2024 | 113,09 | 113,69 | 111,59 | 111,82 | 111,82 | 557 |
15 mar 2024 | 112,02 | 113,06 | 111,73 | 112,06 | 112,06 | 200 |
14 mar 2024 | 115,65 | 116,23 | 112,99 | 112,99 | 112,99 | 1.031 |
13 mar 2024 | 119,35 | 119,98 | 116,58 | 116,88 | 116,88 | 232 |
12 mar 2024 | 118,44 | 119,76 | 116,92 | 119,30 | 119,30 | 409 |
11 mar 2024 | 116,64 | 117,42 | 114,95 | 116,89 | 116,89 | 356 |
08 mar 2024 | 119,00 | 119,65 | 118,43 | 118,43 | 118,43 | 290 |
07 mar 2024 | 116,94 | 119,73 | 116,92 | 118,72 | 118,72 | 1.566 |
06 mar 2024 | 115,62 | 118,61 | 115,07 | 117,09 | 117,09 | 6.194 |
05 mar 2024 | 118,55 | 118,83 | 114,14 | 114,15 | 114,15 | 2.350 |
04 mar 2024 | 119,75 | 121,37 | 119,65 | 121,37 | 121,37 | 1.054 |
01 mar 2024 | 115,00 | 119,65 | 115,00 | 119,58 | 119,58 | 3.454 |
29 feb 2024 | 113,89 | 114,11 | 112,84 | 113,77 | 113,77 | 32 |
28 feb 2024 | 113,36 | 113,47 | 112,24 | 112,63 | 112,63 | 387 |
27 feb 2024 | 114,35 | 114,75 | 114,05 | 114,31 | 114,31 | 291 |
26 feb 2024 | 113,81 | 114,23 | 113,48 | 113,62 | 113,62 | 834 |
23 feb 2024 | 113,28 | 113,70 | 112,84 | 113,57 | 113,57 | 167 |
22 feb 2024 | 112,42 | 113,21 | 112,41 | 113,21 | 113,21 | 414 |
21 feb 2024 | 111,00 | 111,51 | 110,55 | 111,08 | 111,08 | 519 |
20 feb 2024 | 111,51 | 112,25 | 110,80 | 111,33 | 111,33 | 506 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 113,88 | 113,88 | 112,39 | 113,85 | 113,85 | 555 |
15 feb 2024 | 114,23 | 114,34 | 113,50 | 114,30 | 114,30 | 117 |
14 feb 2024 | 112,99 | 113,58 | 111,91 | 113,08 | 113,08 | 241 |
13 feb 2024 | 110,62 | 112,60 | 109,82 | 111,23 | 111,23 | 193 |
12 feb 2024 | 112,07 | 114,70 | 112,01 | 113,92 | 113,92 | 1.585 |
09 feb 2024 | 112,82 | 113,69 | 112,33 | 113,13 | 113,13 | 426 |
08 feb 2024 | 112,25 | 113,69 | 110,40 | 113,51 | 113,51 | 1.357 |
07 feb 2024 | 109,46 | 110,31 | 107,91 | 109,56 | 109,56 | 596 |
06 feb 2024 | 107,33 | 108,02 | 106,76 | 107,86 | 107,86 | 5.235 |
05 feb 2024 | 103,43 | 107,49 | 103,43 | 107,49 | 107,49 | 581 |
02 feb 2024 | 105,28 | 105,28 | 102,61 | 104,04 | 104,04 | 919 |
01 feb 2024 | 105,07 | 108,33 | 102,79 | 103,54 | 103,54 | 1.912 |
31 gen 2024 | 99,98 | 100,68 | 98,52 | 99,97 | 99,97 | 435 |
30 gen 2024 | 102,88 | 103,17 | 100,60 | 100,60 | 100,60 | 77 |
29 gen 2024 | 103,49 | 104,10 | 102,77 | 102,93 | 102,93 | 412 |
26 gen 2024 | 105,29 | 107,74 | 103,19 | 103,62 | 103,62 | 11.321 |
25 gen 2024 | 106,23 | 107,76 | 105,56 | 105,76 | 105,76 | 207 |
24 gen 2024 | 108,04 | 108,25 | 106,41 | 106,41 | 106,41 | 268 |
23 gen 2024 | 108,00 | 108,28 | 106,86 | 107,24 | 107,24 | 1.595 |
22 gen 2024 | 107,30 | 107,59 | 105,90 | 106,33 | 106,33 | 2.691 |
19 gen 2024 | 104,96 | 105,90 | 103,99 | 105,89 | 105,89 | 245 |
18 gen 2024 | 101,86 | 103,07 | 101,28 | 103,03 | 103,03 | 409 |
17 gen 2024 | 99,19 | 100,16 | 98,84 | 98,84 | 98,84 | 406 |
16 gen 2024 | 101,31 | 102,42 | 100,56 | 100,76 | 100,76 | 92 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 103,94 | 104,33 | 102,03 | 102,36 | 102,36 | 130 |
11 gen 2024 | 104,96 | 104,96 | 101,65 | 103,02 | 103,02 | 628 |
10 gen 2024 | 104,80 | 104,80 | 102,59 | 104,11 | 104,11 | 152 |
09 gen 2024 | 104,41 | 104,41 | 103,65 | 104,41 | 104,41 | 1 |
08 gen 2024 | 105,56 | 105,89 | 105,56 | 105,89 | 105,89 | 24 |
05 gen 2024 | 103,79 | 103,79 | 102,95 | 103,01 | 103,01 | 300 |
04 gen 2024 | 105,69 | 105,69 | 102,22 | 103,91 | 103,91 | 10.582 |
03 gen 2024 | 106,35 | 107,19 | 105,84 | 106,60 | 106,60 | 593 |
02 gen 2024 | 110,99 | 111,28 | 109,40 | 109,99 | 109,99 | 161 |
29 dic 2023 | 114,16 | 114,48 | 112,90 | 113,05 | 113,05 | 385 |
28 dic 2023 | 114,64 | 114,87 | 113,90 | 114,28 | 114,28 | 117 |
27 dic 2023 | 114,65 | 114,65 | 113,96 | 113,96 | 113,96 | 211 |
22 dic 2023 | 111,88 | 113,39 | 111,24 | 112,89 | 112,89 | 161 |
21 dic 2023 | 110,31 | 111,56 | 109,84 | 110,88 | 110,88 | 48 |
20 dic 2023 | 110,92 | 111,53 | 110,55 | 110,74 | 110,74 | 26 |
19 dic 2023 | 112,01 | 112,39 | 111,59 | 111,59 | 111,59 | 221 |
18 dic 2023 | 111,21 | 112,00 | 110,63 | 112,00 | 112,00 | 651 |
15 dic 2023 | 113,05 | 113,33 | 111,93 | 112,47 | 112,47 | 917 |
14 dic 2023 | 109,64 | 112,23 | 109,64 | 112,14 | 112,14 | 253 |
13 dic 2023 | 106,05 | 106,93 | 106,05 | 106,57 | 106,57 | 192 |
12 dic 2023 | 105,37 | 106,86 | 105,12 | 106,56 | 106,56 | 778 |
11 dic 2023 | 104,65 | 106,12 | 103,98 | 106,05 | 106,05 | 174 |
08 dic 2023 | 102,60 | 104,59 | 102,34 | 104,17 | 104,17 | 682 |
07 dic 2023 | 98,32 | 100,00 | 97,51 | 99,94 | 99,94 | 101.964 |
06 dic 2023 | 97,72 | 98,84 | 97,72 | 98,30 | 98,30 | 222 |
05 dic 2023 | 96,67 | 97,40 | 96,45 | 97,39 | 97,39 | 125 |
04 dic 2023 | 96,74 | 97,26 | 96,32 | 96,92 | 96,92 | 16 |
*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...