Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 171,55 | 171,55 | 166,35 | 169,22 | 169,22 | 236.766 |
26 mar 2024 | 170,50 | 171,35 | 168,10 | 170,51 | 170,51 | 186.413 |
25 mar 2024 | 168,70 | 171,00 | 165,60 | 169,45 | 169,45 | 133.315 |
22 mar 2024 | 160,90 | 169,90 | 160,25 | 167,62 | 167,62 | 165.105 |
21 mar 2024 | 158,40 | 163,00 | 153,95 | 160,87 | 160,87 | 64.012 |
20 mar 2024 | 157,00 | 158,05 | 154,90 | 155,04 | 155,04 | 34.777 |
19 mar 2024 | 153,50 | 157,80 | 153,25 | 156,10 | 156,10 | 181.321 |
18 mar 2024 | 158,55 | 160,70 | 155,00 | 155,41 | 155,41 | 47.351 |
15 mar 2024 | 158,40 | 161,75 | 158,40 | 160,00 | 160,00 | 43.103 |
14 mar 2024 | 159,45 | 161,90 | 157,60 | 160,04 | 160,04 | 213.001 |
13 mar 2024 | 156,65 | 160,85 | 150,35 | 160,46 | 160,46 | 217.883 |
12 mar 2024 | 148,90 | 155,25 | 145,10 | 155,25 | 155,25 | 386.671 |
11 mar 2024 | 149,05 | 150,36 | 145,60 | 149,14 | 149,14 | 198.253 |
08 mar 2024 | 149,50 | 151,70 | 145,90 | 148,35 | 148,35 | 258.977 |
07 mar 2024 | 135,10 | 148,70 | 134,65 | 138,95 | 138,95 | 431.787 |
06 mar 2024 | 144,40 | 146,25 | 136,40 | 137,81 | 137,81 | 228.762 |
05 mar 2024 | 128,55 | 146,85 | 127,80 | 143,62 | 143,62 | 344.801 |
04 mar 2024 | 132,55 | 132,55 | 128,50 | 129,68 | 129,68 | 215.291 |
01 mar 2024 | 142,35 | 142,35 | 131,60 | 133,66 | 133,66 | 731.391 |
29 feb 2024 | 143,50 | 144,00 | 140,00 | 141,30 | 141,30 | 150.563 |
28 feb 2024 | 146,65 | 146,65 | 142,25 | 143,71 | 143,71 | 35.389 |
27 feb 2024 | 146,10 | 146,20 | 141,65 | 145,19 | 145,19 | 55.272 |
26 feb 2024 | 144,75 | 147,05 | 144,75 | 145,20 | 145,20 | 19.495 |
23 feb 2024 | 144,50 | 146,15 | 143,50 | 143,59 | 143,59 | 46.490 |
22 feb 2024 | 143,20 | 145,45 | 142,85 | 144,73 | 144,73 | 77.861 |
21 feb 2024 | 137,45 | 144,10 | 135,70 | 139,19 | 139,19 | 94.541 |
20 feb 2024 | 138,45 | 139,75 | 134,85 | 136,74 | 136,74 | 169.988 |
19 feb 2024 | 130,30 | 139,00 | 130,05 | 134,45 | 134,45 | 83.914 |
16 feb 2024 | 127,80 | 132,70 | 127,05 | 130,51 | 130,51 | 162.156 |
15 feb 2024 | 123,55 | 130,45 | 120,65 | 124,22 | 124,22 | 356.713 |
14 feb 2024 | 98,72 | 101,90 | 97,46 | 99,67 | 99,67 | 65.600 |
13 feb 2024 | 102,65 | 102,65 | 97,08 | 99,34 | 99,34 | 32.570 |
12 feb 2024 | 103,10 | 105,85 | 102,75 | 105,01 | 105,01 | 76.364 |
09 feb 2024 | 102,40 | 104,55 | 102,40 | 104,11 | 104,11 | 58.258 |
08 feb 2024 | 102,75 | 104,50 | 101,25 | 103,44 | 103,44 | 27.739 |
07 feb 2024 | 102,00 | 102,22 | 98,70 | 102,09 | 102,09 | 66.490 |
06 feb 2024 | 101,85 | 102,35 | 99,16 | 100,48 | 100,48 | 110.786 |
05 feb 2024 | 102,65 | 103,40 | 100,80 | 103,10 | 103,10 | 31.112 |
02 feb 2024 | 105,90 | 106,50 | 103,70 | 103,70 | 103,70 | 15.856 |
01 feb 2024 | 104,80 | 107,15 | 104,15 | 105,20 | 105,20 | 18.883 |
31 gen 2024 | 104,05 | 106,75 | 104,05 | 106,50 | 106,50 | 66.991 |
30 gen 2024 | 106,95 | 107,40 | 104,30 | 107,27 | 107,27 | 68.002 |
29 gen 2024 | 109,15 | 109,15 | 104,90 | 108,61 | 108,61 | 32.906 |
26 gen 2024 | 105,75 | 109,70 | 105,00 | 108,89 | 108,89 | 118.561 |
25 gen 2024 | 106,35 | 106,35 | 104,20 | 105,22 | 105,22 | 108.100 |
24 gen 2024 | 103,95 | 108,30 | 103,95 | 107,26 | 107,26 | 125.794 |
23 gen 2024 | 104,30 | 105,90 | 103,60 | 105,57 | 105,57 | 55.596 |
22 gen 2024 | 104,10 | 105,95 | 102,90 | 105,04 | 105,04 | 81.023 |
19 gen 2024 | 107,45 | 107,60 | 98,64 | 100,25 | 100,25 | 213.992 |
18 gen 2024 | 107,05 | 108,55 | 105,60 | 106,33 | 106,33 | 66.764 |
17 gen 2024 | 110,35 | 111,15 | 107,65 | 109,75 | 109,75 | 67.070 |
16 gen 2024 | 107,80 | 112,80 | 107,80 | 110,70 | 110,70 | 56.101 |
15 gen 2024 | 111,85 | 113,65 | 110,55 | 110,70 | 110,70 | 54.700 |
12 gen 2024 | 116,45 | 116,45 | 111,65 | 113,06 | 113,06 | 81.093 |
11 gen 2024 | 117,30 | 117,30 | 114,80 | 115,36 | 115,36 | 36.320 |
10 gen 2024 | 113,80 | 116,05 | 113,80 | 115,50 | 115,50 | 21.261 |
09 gen 2024 | 117,30 | 117,35 | 113,45 | 114,51 | 114,51 | 30.128 |
08 gen 2024 | 114,90 | 116,23 | 113,40 | 114,59 | 114,59 | 45.149 |
05 gen 2024 | 115,70 | 116,05 | 112,30 | 112,62 | 112,62 | 82.862 |
04 gen 2024 | 110,95 | 115,21 | 110,95 | 115,05 | 115,05 | 85.988 |
03 gen 2024 | 116,55 | 117,75 | 109,80 | 113,28 | 113,28 | 149.605 |
02 gen 2024 | 124,65 | 124,65 | 116,90 | 120,82 | 120,82 | 45.497 |
29 dic 2023 | 124,40 | 124,40 | 121,65 | 123,50 | 123,50 | 29.787 |
28 dic 2023 | 121,45 | 122,90 | 120,40 | 122,59 | 122,59 | 45.478 |
27 dic 2023 | 120,40 | 120,65 | 119,10 | 120,42 | 120,42 | 26.058 |
22 dic 2023 | 119,25 | 121,15 | 118,59 | 118,95 | 118,95 | 89.243 |
21 dic 2023 | 120,70 | 123,05 | 118,70 | 120,70 | 120,70 | 41.797 |
20 dic 2023 | 123,25 | 124,10 | 120,60 | 123,41 | 123,41 | 38.261 |
19 dic 2023 | 125,50 | 127,80 | 121,45 | 126,56 | 126,56 | 84.145 |
18 dic 2023 | 121,35 | 125,45 | 120,80 | 124,24 | 124,24 | 114.894 |
15 dic 2023 | 124,30 | 124,30 | 121,00 | 122,99 | 122,99 | 32.378 |
14 dic 2023 | 121,45 | 123,70 | 119,60 | 121,99 | 121,99 | 107.252 |
13 dic 2023 | 114,05 | 115,75 | 114,05 | 115,19 | 115,19 | 15.471 |
12 dic 2023 | 120,90 | 120,90 | 114,75 | 115,66 | 115,66 | 76.529 |
11 dic 2023 | 117,30 | 121,00 | 117,30 | 119,61 | 119,61 | 85.897 |
08 dic 2023 | 118,75 | 120,60 | 117,35 | 118,69 | 118,69 | 134.530 |
07 dic 2023 | 117,65 | 119,15 | 116,70 | 117,90 | 117,90 | 184.197 |
06 dic 2023 | 113,80 | 118,25 | 112,30 | 115,54 | 115,54 | 95.682 |
05 dic 2023 | 114,30 | 114,30 | 111,35 | 113,00 | 113,00 | 70.350 |
04 dic 2023 | 110,80 | 113,70 | 109,30 | 111,63 | 111,63 | 91.917 |
01 dic 2023 | 106,30 | 110,15 | 106,30 | 109,01 | 109,01 | 276.839 |
30 nov 2023 | 102,85 | 106,31 | 102,85 | 104,95 | 104,95 | 52.000 |
29 nov 2023 | 101,90 | 104,25 | 101,30 | 103,11 | 103,11 | 98.996 |
28 nov 2023 | 103,70 | 103,70 | 100,75 | 101,42 | 101,42 | 43.875 |
27 nov 2023 | 101,70 | 103,70 | 101,70 | 103,23 | 103,23 | 83.322 |
24 nov 2023 | 100,15 | 101,41 | 99,26 | 100,40 | 100,40 | 49.305 |
23 nov 2023 | 102,45 | 102,45 | 100,25 | 100,80 | 100,80 | 43.340 |
22 nov 2023 | 100,70 | 102,70 | 99,78 | 101,68 | 101,68 | 126.010 |
21 nov 2023 | 104,40 | 105,95 | 101,09 | 104,94 | 104,94 | 30.120 |
20 nov 2023 | 101,20 | 105,55 | 99,98 | 103,85 | 103,85 | 123.826 |
17 nov 2023 | 100,45 | 102,30 | 98,74 | 101,80 | 101,80 | 130.748 |
16 nov 2023 | 99,18 | 104,15 | 99,18 | 101,37 | 101,37 | 437.954 |
15 nov 2023 | 103,85 | 106,10 | 102,00 | 102,10 | 102,10 | 78.732 |
14 nov 2023 | 96,32 | 102,70 | 95,72 | 99,86 | 99,86 | 123.360 |
13 nov 2023 | 96,14 | 96,82 | 95,08 | 95,51 | 95,51 | 471.211 |
10 nov 2023 | 95,60 | 96,54 | 95,02 | 95,24 | 95,24 | 60.688 |
09 nov 2023 | 96,98 | 98,34 | 95,84 | 97,35 | 97,35 | 49.810 |
08 nov 2023 | 94,44 | 96,98 | 92,96 | 93,68 | 93,68 | 190.399 |
07 nov 2023 | 91,06 | 93,56 | 90,64 | 91,42 | 91,42 | 38.627 |
06 nov 2023 | 94,36 | 94,36 | 92,01 | 92,36 | 92,36 | 44.272 |
*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...