Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 122,50 | 124,10 | 120,20 | 122,24 | 122,24 | 2.368 |
27 mar 2024 | 123,40 | 123,80 | 123,00 | 123,57 | 123,57 | 2.133 |
26 mar 2024 | 121,85 | 124,00 | 121,95 | 122,48 | 122,48 | 3.195 |
25 mar 2024 | 120,75 | 122,50 | 117,90 | 121,92 | 121,92 | 2.070 |
22 mar 2024 | 119,65 | 120,90 | 119,50 | 120,00 | 120,00 | 3.116 |
21 mar 2024 | 119,70 | 119,80 | 117,45 | 118,97 | 118,97 | 1.208 |
20 mar 2024 | 118,00 | 118,70 | 117,49 | 118,59 | 118,59 | 430 |
19 mar 2024 | 118,05 | 118,50 | 117,40 | 117,50 | 117,50 | 17.458 |
18 mar 2024 | 117,35 | 118,10 | 117,10 | 117,60 | 117,60 | 2.559 |
15 mar 2024 | 117,70 | 118,50 | 117,40 | 118,20 | 118,20 | 858 |
14 mar 2024 | 117,45 | 118,20 | 117,00 | 117,11 | 117,11 | 3.960 |
13 mar 2024 | 117,85 | 118,00 | 117,20 | 117,73 | 117,73 | 1.354 |
12 mar 2024 | 115,80 | 118,20 | 116,10 | 117,33 | 117,33 | 969 |
11 mar 2024 | 115,30 | 115,80 | 114,80 | 115,08 | 115,08 | 6.849 |
08 mar 2024 | 116,25 | 116,40 | 115,60 | 116,10 | 116,10 | 286 |
07 mar 2024 | 114,75 | 116,90 | 115,50 | 115,96 | 115,96 | 1.365 |
06 mar 2024 | 115,85 | 116,20 | 115,00 | 115,60 | 115,60 | 13.984 |
05 mar 2024 | 115,25 | 115,70 | 115,00 | 115,68 | 115,68 | 7.351 |
04 mar 2024 | 114,95 | 115,90 | 114,20 | 114,65 | 114,65 | 7.284 |
01 mar 2024 | 115,40 | 115,60 | 113,40 | 115,00 | 115,00 | 486 |
29 feb 2024 | 111,05 | 114,70 | 112,20 | 114,30 | 114,30 | 4.439 |
28 feb 2024 | 112,65 | 112,30 | 110,90 | 111,74 | 111,74 | 2.383 |
27 feb 2024 | 111,50 | 113,00 | 111,10 | 112,48 | 112,48 | 2.025 |
26 feb 2024 | 113,45 | 113,80 | 111,20 | 113,19 | 113,19 | 4.328 |
23 feb 2024 | 119,05 | 115,95 | 112,40 | 113,38 | 113,38 | 9.771 |
22 feb 2024 | 115,50 | 119,70 | 117,50 | 118,91 | 118,91 | 15.300 |
21 feb 2024 | 115,05 | 116,20 | 114,20 | 114,64 | 114,64 | 3.066 |
20 feb 2024 | 115,60 | 115,80 | 113,90 | 115,40 | 115,40 | 2.175 |
19 feb 2024 | 116,40 | 116,50 | 115,40 | 115,68 | 115,68 | 13.724 |
16 feb 2024 | 115,55 | 116,61 | 114,50 | 115,98 | 115,98 | 2.433 |
15 feb 2024 | 116,70 | 117,30 | 114,98 | 115,49 | 115,49 | 1.403 |
14 feb 2024 | 113,00 | 115,80 | 114,40 | 115,09 | 115,09 | 1.968 |
13 feb 2024 | 114,90 | 114,20 | 112,90 | 113,88 | 113,88 | 1.044 |
12 feb 2024 | 114,85 | 116,70 | 114,20 | 115,68 | 115,68 | 1.855 |
09 feb 2024 | 114,70 | 116,30 | 114,98 | 115,28 | 115,28 | 1.959 |
08 feb 2024 | 114,65 | 115,50 | 114,40 | 114,91 | 114,91 | 1.490 |
07 feb 2024 | 115,40 | 115,70 | 114,60 | 115,69 | 115,69 | 1.685 |
06 feb 2024 | 113,85 | 114,10 | 113,10 | 113,72 | 113,72 | 78.476 |
05 feb 2024 | 116,25 | 116,00 | 113,60 | 114,84 | 114,84 | 33.057 |
02 feb 2024 | 117,05 | 116,90 | 115,70 | 116,79 | 116,79 | 195 |
01 feb 2024 | 115,05 | 116,70 | 115,20 | 115,80 | 115,80 | 1.265 |
31 gen 2024 | 115,00 | 115,70 | 115,00 | 115,33 | 115,33 | 2.407 |
30 gen 2024 | 116,55 | 117,00 | 114,40 | 114,79 | 114,79 | 2.541 |
29 gen 2024 | 116,40 | 117,30 | 116,30 | 116,30 | 116,30 | 8.470 |
26 gen 2024 | 116,55 | 117,08 | 116,50 | 116,71 | 116,71 | 21.749 |
25 gen 2024 | 116,30 | 117,00 | 115,70 | 116,35 | 116,35 | 8.880 |
24 gen 2024 | 117,30 | 117,00 | 114,50 | 115,84 | 115,84 | 2.419 |
23 gen 2024 | 117,20 | 117,50 | 115,80 | 116,84 | 116,84 | 27.383 |
22 gen 2024 | 115,90 | 117,40 | 115,90 | 116,91 | 116,91 | 2.346 |
19 gen 2024 | 115,10 | 116,10 | 114,50 | 115,07 | 115,07 | 19.689 |
18 gen 2024 | 110,25 | 114,90 | 110,60 | 112,85 | 112,85 | 20.704 |
17 gen 2024 | 111,50 | 111,52 | 110,00 | 111,10 | 111,10 | 4.586 |
16 gen 2024 | 111,25 | 112,20 | 110,40 | 111,96 | 111,96 | 4.357 |
15 gen 2024 | 111,80 | 112,40 | 110,80 | 111,67 | 111,67 | 35.441 |
12 gen 2024 | 108,85 | 112,00 | 110,60 | 111,00 | 111,00 | 3.342 |
11 gen 2024 | 110,35 | 112,00 | 109,00 | 110,10 | 110,10 | 1.232 |
10 gen 2024 | 111,15 | 111,30 | 110,30 | 110,96 | 110,96 | 6.106 |
09 gen 2024 | 110,85 | 112,10 | 110,40 | 110,95 | 110,95 | 108.347 |
08 gen 2024 | 108,35 | 110,60 | 108,10 | 110,13 | 110,13 | 8.486 |
05 gen 2024 | 108,85 | 109,00 | 107,20 | 107,74 | 107,74 | 2.832 |
04 gen 2024 | 108,40 | 109,70 | 108,30 | 108,68 | 108,68 | 2.587 |
03 gen 2024 | 111,95 | 112,30 | 107,70 | 108,97 | 108,97 | 3.324 |
02 gen 2024 | 112,45 | 112,70 | 109,70 | 111,89 | 111,89 | 10.925 |
29 dic 2023 | 113,10 | 112,90 | 111,80 | 112,50 | 112,50 | 1.381 |
28 dic 2023 | 112,80 | 113,30 | 112,20 | 113,30 | 113,30 | 2.399 |
27 dic 2023 | 111,50 | 113,10 | 111,10 | 112,59 | 112,59 | 1.932 |
22 dic 2023 | 109,80 | 111,10 | 109,70 | 111,00 | 111,00 | 4.952 |
21 dic 2023 | 108,60 | 110,60 | 107,60 | 110,40 | 110,40 | 3.497 |
20 dic 2023 | 107,85 | 109,30 | 107,90 | 109,20 | 109,20 | 6.798 |
19 dic 2023 | 107,75 | 109,10 | 107,50 | 108,00 | 108,00 | 10.170 |
18 dic 2023 | 106,10 | 108,20 | 103,90 | 107,70 | 107,70 | 19.401 |
15 dic 2023 | 106,85 | 108,10 | 106,60 | 107,90 | 107,90 | 4.115 |
14 dic 2023 | 105,70 | 107,30 | 105,40 | 105,94 | 105,94 | 6.382 |
13 dic 2023 | 104,10 | 104,90 | 104,10 | 104,57 | 104,57 | 2.969 |
12 dic 2023 | 104,45 | 105,40 | 103,60 | 104,03 | 104,03 | 5.372 |
11 dic 2023 | 104,80 | 105,50 | 104,79 | 105,00 | 105,00 | 2.692 |
08 dic 2023 | 105,10 | 105,40 | 103,90 | 105,10 | 105,10 | 4.364 |
07 dic 2023 | 105,65 | 108,80 | 104,60 | 104,67 | 104,67 | 2.667 |
06 dic 2023 | 103,55 | 106,30 | 101,70 | 106,00 | 106,00 | 6.377 |
05 dic 2023 | 103,25 | 103,60 | 102,40 | 103,07 | 103,07 | 14.926 |
04 dic 2023 | 105,25 | 105,50 | 103,80 | 105,27 | 105,27 | 14.265 |
01 dic 2023 | 103,45 | 105,30 | 103,30 | 104,80 | 104,80 | 5.064 |
30 nov 2023 | 104,65 | 105,00 | 103,00 | 103,60 | 103,60 | 4.104 |
29 nov 2023 | 102,03 | 104,70 | 101,10 | 103,43 | 103,43 | 4.859 |
28 nov 2023 | 102,95 | 102,60 | 101,10 | 101,95 | 101,95 | 11.901 |
27 nov 2023 | 103,20 | 103,70 | 102,70 | 103,43 | 103,43 | 2.449 |
24 nov 2023 | 103,20 | 103,90 | 103,30 | 103,62 | 103,62 | 4.649 |
23 nov 2023 | 101,82 | 103,40 | 102,10 | 102,90 | 102,90 | 2.673 |
22 nov 2023 | 101,95 | 103,40 | 99,70 | 102,65 | 102,65 | 7.633 |
21 nov 2023 | 102,90 | 102,80 | 101,90 | 102,13 | 102,13 | 11.852 |
20 nov 2023 | 102,03 | 104,60 | 102,00 | 102,56 | 102,56 | 14.040 |
17 nov 2023 | 102,70 | 103,60 | 101,30 | 102,30 | 102,30 | 5.385 |
16 nov 2023 | 102,30 | 102,00 | 100,30 | 101,10 | 101,10 | 7.392 |
15 nov 2023 | 100,95 | 102,70 | 101,10 | 101,90 | 101,90 | 6.844 |
14 nov 2023 | 99,05 | 101,90 | 98,00 | 99,42 | 99,42 | 26.428 |
13 nov 2023 | 98,82 | 98,96 | 97,75 | 98,03 | 98,03 | 4.275 |
10 nov 2023 | 100,30 | 99,04 | 97,85 | 98,24 | 98,24 | 17.629 |
09 nov 2023 | 99,30 | 100,10 | 99,00 | 99,79 | 99,79 | 24.738 |
08 nov 2023 | 98,55 | 99,85 | 97,65 | 99,14 | 99,14 | 55.051 |
07 nov 2023 | 100,55 | 100,50 | 96,35 | 97,67 | 97,67 | 7.676 |
*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...