Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 107,50 | 110,53 | 104,07 | 110,53 | 110,53 | 1.667 |
25 apr 2024 | 116,31 | 120,07 | 116,23 | 119,93 | 119,93 | 983 |
24 apr 2024 | 119,54 | 121,81 | 108,60 | 116,07 | 116,07 | 2.752 |
23 apr 2024 | 117,47 | 120,71 | 116,70 | 120,71 | 120,71 | 21 |
22 apr 2024 | 115,02 | 116,83 | 115,02 | 116,74 | 116,74 | 282 |
19 apr 2024 | 116,47 | 116,69 | 113,19 | 114,24 | 114,24 | 267 |
18 apr 2024 | 119,51 | 119,99 | 114,88 | 115,31 | 115,31 | 173 |
17 apr 2024 | 117,78 | 120,69 | 115,77 | 116,70 | 116,70 | 885 |
16 apr 2024 | 122,50 | 123,53 | 120,50 | 121,72 | 121,72 | 258 |
15 apr 2024 | 127,84 | 128,73 | 124,85 | 124,85 | 124,85 | 796 |
12 apr 2024 | 125,30 | 126,00 | 124,06 | 124,52 | 124,52 | 214 |
11 apr 2024 | 126,16 | 126,40 | 124,79 | 126,40 | 126,40 | 69 |
10 apr 2024 | 124,78 | 126,98 | 124,27 | 125,87 | 125,87 | 156 |
09 apr 2024 | 129,14 | 129,14 | 122,13 | 125,88 | 125,88 | 734 |
08 apr 2024 | 129,31 | 130,55 | 128,25 | 129,85 | 129,85 | 1.048 |
05 apr 2024 | 123,86 | 128,17 | 122,92 | 127,24 | 127,24 | 661 |
04 apr 2024 | 126,18 | 126,18 | 125,01 | 125,96 | 125,96 | 28 |
03 apr 2024 | 121,80 | 123,64 | 121,80 | 123,64 | 123,64 | 991 |
02 apr 2024 | 119,52 | 120,22 | 118,62 | 119,76 | 119,76 | 4 |
28 mar 2024 | 119,95 | 122,58 | 118,82 | 121,40 | 121,40 | 103 |
27 mar 2024 | 122,93 | 124,04 | 119,97 | 120,18 | 120,18 | 201 |
26 mar 2024 | 124,25 | 124,92 | 122,79 | 123,59 | 123,59 | 633 |
25 mar 2024 | 124,31 | 125,40 | 123,60 | 124,32 | 124,32 | 296 |
22 mar 2024 | 125,40 | 126,22 | 124,14 | 124,24 | 124,24 | 75 |
21 mar 2024 | 124,40 | 127,02 | 124,40 | 126,18 | 126,18 | 333 |
20 mar 2024 | 121,12 | 123,53 | 120,81 | 123,53 | 123,53 | 18 |
19 mar 2024 | 121,68 | 122,08 | 119,80 | 120,63 | 120,63 | 581 |
18 mar 2024 | 123,63 | 124,47 | 122,76 | 123,55 | 123,55 | 1.321 |
15 mar 2024 | 123,45 | 123,98 | 122,24 | 122,82 | 122,82 | 211 |
14 mar 2024 | 122,28 | 123,51 | 121,32 | 121,32 | 121,32 | 369 |
13 mar 2024 | 124,81 | 125,50 | 122,85 | 123,22 | 123,22 | 170 |
12 mar 2024 | 122,42 | 125,75 | 121,96 | 125,54 | 125,54 | 214 |
11 mar 2024 | 122,87 | 123,92 | 119,45 | 120,44 | 120,44 | 302 |
08 mar 2024 | 128,72 | 129,64 | 123,75 | 123,75 | 123,75 | 186 |
07 mar 2024 | 127,09 | 127,95 | 125,74 | 127,95 | 127,95 | 178 |
06 mar 2024 | 125,21 | 127,82 | 124,95 | 126,62 | 126,62 | 442 |
05 mar 2024 | 120,67 | 124,48 | 120,00 | 123,97 | 123,97 | 296 |
04 mar 2024 | 121,23 | 123,92 | 120,88 | 123,92 | 123,92 | 266 |
01 mar 2024 | 119,22 | 121,48 | 119,22 | 121,43 | 121,43 | 229 |
29 feb 2024 | 118,85 | 119,30 | 117,53 | 119,30 | 119,30 | 675 |
28 feb 2024 | 117,62 | 118,29 | 116,61 | 116,63 | 116,63 | 720 |
27 feb 2024 | 120,53 | 121,21 | 118,73 | 118,81 | 118,81 | 701 |
26 feb 2024 | 121,12 | 122,86 | 120,80 | 121,24 | 121,24 | 237 |
23 feb 2024 | 122,65 | 122,65 | 122,58 | 122,58 | 122,58 | 288 |
22 feb 2024 | 121,65 | 123,17 | 121,50 | 122,50 | 122,50 | 642 |
21 feb 2024 | 119,08 | 119,26 | 117,26 | 118,60 | 118,60 | 353 |
20 feb 2024 | 118,75 | 119,33 | 115,93 | 117,55 | 117,55 | 2.457 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 120,40 | 121,62 | 119,75 | 120,75 | 120,75 | 1.085 |
15 feb 2024 | 120,32 | 121,41 | 118,66 | 120,95 | 120,95 | 337 |
14 feb 2024 | 118,33 | 119,83 | 115,87 | 119,53 | 119,53 | 564 |
13 feb 2024 | 115,31 | 116,75 | 113,58 | 115,74 | 115,74 | 1.368 |
12 feb 2024 | 120,64 | 120,64 | 116,80 | 117,07 | 117,07 | 1.688 |
09 feb 2024 | 117,60 | 121,31 | 115,91 | 121,25 | 121,25 | 2.395 |
08 feb 2024 | 117,00 | 120,78 | 116,54 | 118,58 | 118,58 | 9.492 |
07 feb 2024 | 105,00 | 116,22 | 105,00 | 114,46 | 114,46 | 7.491 |
06 feb 2024 | 97,09 | 98,55 | 95,75 | 98,16 | 98,16 | 1.195 |
05 feb 2024 | 94,92 | 96,45 | 92,76 | 95,33 | 95,33 | 847 |
02 feb 2024 | 87,13 | 96,82 | 85,34 | 94,62 | 94,62 | 2.582 |
01 feb 2024 | 85,85 | 86,14 | 82,72 | 83,97 | 83,97 | 976 |
31 gen 2024 | 86,59 | 89,21 | 85,35 | 86,81 | 86,81 | 250 |
30 gen 2024 | 86,86 | 87,46 | 85,80 | 86,99 | 86,99 | 608 |
29 gen 2024 | 87,64 | 87,81 | 86,12 | 87,20 | 87,20 | 139 |
26 gen 2024 | 87,22 | 87,41 | 86,25 | 86,39 | 86,39 | 126 |
25 gen 2024 | 84,24 | 87,47 | 84,24 | 86,97 | 86,97 | 162 |
24 gen 2024 | 86,60 | 86,60 | 84,39 | 84,52 | 84,52 | 208 |
23 gen 2024 | 85,87 | 86,58 | 84,83 | 84,91 | 84,91 | 68 |
22 gen 2024 | 86,73 | 87,19 | 85,72 | 86,16 | 86,16 | 413 |
19 gen 2024 | 83,75 | 85,00 | 82,78 | 84,06 | 84,06 | 1.089 |
18 gen 2024 | 81,94 | 83,43 | 81,68 | 83,32 | 83,32 | 784 |
17 gen 2024 | 83,02 | 83,44 | 80,21 | 80,94 | 80,94 | 598 |
16 gen 2024 | 84,83 | 86,56 | 84,74 | 85,01 | 85,01 | 856 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 85,32 | 86,62 | 85,15 | 86,06 | 86,06 | 538 |
11 gen 2024 | 85,75 | 85,75 | 82,99 | 84,04 | 84,04 | 193 |
10 gen 2024 | 83,02 | 83,93 | 81,90 | 83,40 | 83,40 | 85 |
09 gen 2024 | 83,80 | 86,29 | 83,71 | 85,55 | 85,55 | 1.028 |
08 gen 2024 | 82,28 | 82,28 | 82,28 | 82,28 | 82,28 | 90 |
05 gen 2024 | 81,92 | 81,92 | 81,92 | 81,92 | 81,92 | 99 |
04 gen 2024 | 83,94 | 83,94 | 81,66 | 82,80 | 82,80 | 502 |
03 gen 2024 | 83,81 | 84,57 | 82,68 | 83,45 | 83,45 | 423 |
02 gen 2024 | 86,57 | 86,97 | 83,86 | 84,55 | 84,55 | 266 |
29 dic 2023 | 89,34 | 89,91 | 87,59 | 87,97 | 87,97 | 40 |
28 dic 2023 | 90,25 | 90,73 | 89,67 | 90,65 | 90,65 | 178 |
27 dic 2023 | 90,27 | 90,31 | 90,27 | 90,31 | 90,31 | 64 |
22 dic 2023 | 89,61 | 90,27 | 89,12 | 90,27 | 90,27 | 72 |
21 dic 2023 | 86,62 | 89,05 | 86,62 | 88,94 | 88,94 | 265 |
20 dic 2023 | 84,31 | 89,67 | 84,00 | 89,20 | 89,20 | 378 |
19 dic 2023 | 85,00 | 86,91 | 85,00 | 86,46 | 86,46 | 217 |
18 dic 2023 | 85,79 | 87,20 | 85,35 | 85,74 | 85,74 | 203 |
15 dic 2023 | 85,05 | 86,97 | 84,49 | 85,86 | 85,86 | 149 |
14 dic 2023 | 85,79 | 86,98 | 84,66 | 85,24 | 85,24 | 291 |
13 dic 2023 | 84,90 | 85,74 | 83,03 | 83,24 | 83,24 | 565 |
12 dic 2023 | 82,13 | 84,80 | 82,13 | 84,32 | 84,32 | 454 |
11 dic 2023 | 81,34 | 83,36 | 81,28 | 82,64 | 82,64 | 362 |
08 dic 2023 | 81,06 | 82,66 | 80,48 | 81,12 | 81,12 | 719 |
07 dic 2023 | 81,01 | 81,95 | 78,87 | 79,27 | 79,27 | 340 |
06 dic 2023 | 83,06 | 85,70 | 80,55 | 81,27 | 81,27 | 136 |
05 dic 2023 | 86,71 | 87,60 | 82,13 | 86,10 | 86,10 | 87 |
04 dic 2023 | 90,04 | 90,58 | 88,63 | 89,16 | 89,16 | 482 |
*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...