Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 130,00 | 130,00 | 128,70 | 130,00 | 130,00 | 452 |
20 mag 2024 | 131,38 | 132,27 | 128,93 | 130,20 | 130,20 | 784 |
17 mag 2024 | 131,51 | 131,51 | 129,53 | 129,94 | 129,94 | 43 |
16 mag 2024 | 131,56 | 131,56 | 129,56 | 131,15 | 131,15 | 7 |
15 mag 2024 | 133,80 | 134,32 | 133,69 | 133,95 | 133,95 | 378 |
14 mag 2024 | 133,55 | 134,00 | 131,40 | 131,43 | 131,43 | 274 |
13 mag 2024 | 132,25 | 132,25 | 129,91 | 130,11 | 130,11 | 54 |
10 mag 2024 | 132,24 | 132,30 | 129,87 | 130,02 | 130,02 | 55 |
09 mag 2024 | 133,00 | 133,85 | 130,08 | 131,79 | 131,79 | 47 |
08 mag 2024 | 133,50 | 135,85 | 129,99 | 130,38 | 130,38 | 144 |
07 mag 2024 | 133,70 | 135,60 | 133,59 | 133,91 | 133,91 | 57 |
03 mag 2024 | 133,08 | 133,91 | 131,05 | 131,86 | 131,86 | 147 |
02 mag 2024 | 139,00 | 142,38 | 133,82 | 135,16 | 135,16 | 3.271 |
01 mag 2024 | 126,02 | 128,63 | 126,02 | 128,37 | 128,37 | 18 |
30 apr 2024 | 127,00 | 129,00 | 127,00 | 128,66 | 128,66 | 50 |
29 apr 2024 | 129,02 | 131,07 | 127,31 | 130,46 | 130,46 | 16.999 |
26 apr 2024 | 127,58 | 130,18 | 126,89 | 130,18 | 130,18 | 32 |
25 apr 2024 | 122,35 | 130,12 | 122,35 | 129,04 | 129,04 | 384 |
24 apr 2024 | 117,79 | 117,79 | 117,41 | 117,41 | 117,41 | 14 |
23 apr 2024 | 119,36 | 119,36 | 118,49 | 118,49 | 118,49 | 11 |
22 apr 2024 | 115,62 | 117,10 | 114,76 | 114,94 | 114,94 | 34.867 |
19 apr 2024 | 115,76 | 117,00 | 114,62 | 114,80 | 114,80 | 545 |
18 apr 2024 | 118,21 | 118,43 | 115,88 | 115,98 | 115,98 | 76 |
17 apr 2024 | 117,44 | 118,19 | 115,99 | 117,97 | 117,97 | 150 |
16 apr 2024 | 118,31 | 118,66 | 117,52 | 117,84 | 117,84 | 11 |
15 apr 2024 | 122,18 | 122,49 | 119,09 | 121,14 | 121,14 | 36 |
12 apr 2024 | 123,26 | 124,23 | 122,41 | 122,97 | 122,97 | 105 |
11 apr 2024 | 127,54 | 127,54 | 123,92 | 124,78 | 124,78 | 12 |
10 apr 2024 | 125,99 | 125,99 | 123,85 | 124,36 | 124,36 | 154 |
09 apr 2024 | 126,74 | 127,41 | 126,01 | 126,92 | 126,92 | 119 |
08 apr 2024 | 126,79 | 126,79 | 124,72 | 126,00 | 126,00 | 359 |
05 apr 2024 | 124,94 | 127,23 | 124,94 | 127,23 | 127,23 | 148 |
04 apr 2024 | 127,96 | 127,96 | 126,92 | 127,55 | 127,55 | 395 |
03 apr 2024 | 126,88 | 128,11 | 126,88 | 127,67 | 127,67 | 159 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 129,68 | 131,16 | 128,03 | 129,75 | 129,75 | 195 |
27 mar 2024 | 128,40 | 129,54 | 127,17 | 128,96 | 128,96 | 32 |
26 mar 2024 | 129,32 | 129,81 | 128,45 | 129,12 | 129,12 | 109 |
25 mar 2024 | 127,25 | 128,42 | 126,24 | 127,51 | 127,51 | 541 |
22 mar 2024 | 125,14 | 127,07 | 124,94 | 127,07 | 127,07 | 149 |
21 mar 2024 | 126,13 | 128,10 | 125,77 | 125,97 | 125,97 | 124 |
20 mar 2024 | 123,32 | 125,60 | 123,31 | 125,60 | 125,60 | 89 |
19 mar 2024 | 122,93 | 125,57 | 122,90 | 124,39 | 124,39 | 135 |
18 mar 2024 | 123,72 | 125,24 | 122,54 | 124,76 | 124,76 | 545 |
15 mar 2024 | 123,49 | 124,72 | 122,73 | 123,85 | 123,85 | 137 |
14 mar 2024 | 121,57 | 124,60 | 120,96 | 124,22 | 124,22 | 371 |
13 mar 2024 | 122,40 | 122,74 | 121,23 | 121,76 | 121,76 | 27 |
12 mar 2024 | 120,64 | 122,92 | 120,64 | 121,81 | 121,81 | 234 |
11 mar 2024 | 123,87 | 124,85 | 122,58 | 122,58 | 122,58 | 104 |
08 mar 2024 | 120,80 | 123,44 | 120,80 | 123,11 | 123,11 | 12 |
07 mar 2024 | 120,41 | 121,21 | 119,61 | 121,21 | 121,21 | 236 |
06 mar 2024 | 123,61 | 123,61 | 120,34 | 120,67 | 120,67 | 487 |
05 mar 2024 | 121,95 | 123,73 | 121,15 | 123,73 | 123,73 | 428 |
04 mar 2024 | 128,89 | 129,03 | 123,89 | 123,89 | 123,89 | 515 |
01 mar 2024 | 127,44 | 130,15 | 125,28 | 129,33 | 129,33 | 689 |
29 feb 2024 | 139,31 | 139,31 | 128,93 | 130,99 | 130,99 | 921 |
28 feb 2024 | 143,00 | 143,00 | 136,52 | 137,10 | 137,10 | 178 |
27 feb 2024 | 138,99 | 141,45 | 138,27 | 139,84 | 139,84 | 49 |
26 feb 2024 | 136,29 | 139,00 | 135,50 | 137,43 | 137,43 | 346 |
23 feb 2024 | 135,96 | 137,25 | 135,96 | 137,25 | 137,25 | 49 |
22 feb 2024 | 132,13 | 135,53 | 132,13 | 135,53 | 135,53 | 140 |
21 feb 2024 | 135,38 | 135,96 | 130,69 | 132,26 | 132,26 | 530 |
20 feb 2024 | 134,34 | 135,70 | 132,11 | 135,26 | 135,26 | 567 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 129,00 | 142,33 | 129,00 | 135,09 | 135,09 | 2.473 |
15 feb 2024 | 125,03 | 125,61 | 123,31 | 124,47 | 124,47 | 78 |
14 feb 2024 | 126,15 | 126,15 | 122,36 | 124,06 | 124,06 | 37 |
13 feb 2024 | 123,50 | 125,25 | 122,69 | 125,02 | 125,02 | 149 |
12 feb 2024 | 126,00 | 127,35 | 125,45 | 126,60 | 126,60 | 589 |
09 feb 2024 | 128,00 | 129,08 | 126,50 | 128,06 | 128,06 | 345 |
08 feb 2024 | 127,00 | 127,28 | 125,70 | 127,03 | 127,03 | 18 |
07 feb 2024 | 126,68 | 127,27 | 126,15 | 126,20 | 126,20 | 41 |
06 feb 2024 | 126,00 | 127,27 | 125,12 | 125,76 | 125,76 | 62 |
05 feb 2024 | 121,54 | 124,77 | 121,54 | 124,77 | 124,77 | 30 |
02 feb 2024 | 121,62 | 121,74 | 120,59 | 121,64 | 121,64 | 15 |
01 feb 2024 | 119,40 | 120,97 | 119,40 | 120,75 | 120,75 | 1 |
31 gen 2024 | 119,68 | 123,08 | 119,68 | 121,05 | 121,05 | 739 |
30 gen 2024 | 119,03 | 120,48 | 117,85 | 118,78 | 118,78 | 115 |
29 gen 2024 | 118,60 | 123,05 | 116,57 | 122,46 | 122,46 | 214 |
26 gen 2024 | 121,00 | 121,00 | 118,27 | 118,27 | 118,27 | 14 |
25 gen 2024 | 120,00 | 120,83 | 119,68 | 119,68 | 119,68 | 71 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 121,70 | 122,49 | 118,88 | 120,62 | 120,62 | 202 |
22 gen 2024 | 117,89 | 121,20 | 117,41 | 121,20 | 121,20 | 258 |
19 gen 2024 | 115,40 | 117,07 | 114,83 | 115,87 | 115,87 | 133 |
18 gen 2024 | 117,25 | 120,51 | 115,49 | 115,49 | 115,49 | 498 |
17 gen 2024 | 114,82 | 117,26 | 113,56 | 117,26 | 117,26 | 209 |
16 gen 2024 | 115,41 | 116,36 | 113,42 | 115,25 | 115,25 | 107 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 116,73 | 118,00 | 115,83 | 116,79 | 116,79 | 55 |
11 gen 2024 | 119,26 | 119,26 | 116,00 | 116,10 | 116,10 | 63 |
10 gen 2024 | 121,91 | 121,91 | 114,03 | 117,26 | 117,26 | 2.856 |
09 gen 2024 | 108,92 | 115,75 | 107,91 | 115,75 | 115,75 | 729 |
08 gen 2024 | 97,15 | 100,00 | 95,66 | 100,00 | 100,00 | 1.143 |
05 gen 2024 | 93,24 | 95,58 | 93,24 | 95,58 | 95,58 | 18 |
04 gen 2024 | 93,98 | 94,57 | 93,84 | 93,89 | 93,89 | 111 |
03 gen 2024 | 94,00 | 94,82 | 93,25 | 93,85 | 93,85 | 199 |
02 gen 2024 | 94,89 | 96,51 | 94,84 | 95,86 | 95,86 | 1.062 |
29 dic 2023 | 88,01 | 98,14 | 88,01 | 97,19 | 97,19 | 68 |
28 dic 2023 | 98,40 | 99,32 | 97,10 | 97,91 | 97,91 | 813 |
*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...