Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 112,40 | 113,20 | 111,50 | 113,00 | 113,00 | 81.516 |
25 apr 2024 | 112,30 | 114,10 | 111,29 | 112,30 | 112,30 | 56.070 |
24 apr 2024 | 112,60 | 116,00 | 112,28 | 112,80 | 112,80 | 96.159 |
23 apr 2024 | 112,20 | 113,70 | 110,70 | 112,00 | 112,00 | 36.654 |
22 apr 2024 | 108,20 | 112,51 | 108,40 | 111,75 | 111,75 | 145.449 |
19 apr 2024 | 106,25 | 108,42 | 105,64 | 108,10 | 108,10 | 41.077 |
18 apr 2024 | 106,55 | 107,10 | 105,50 | 106,75 | 106,75 | 13.234 |
17 apr 2024 | 107,75 | 108,20 | 106,38 | 106,85 | 106,85 | 31.193 |
16 apr 2024 | 107,75 | 107,80 | 106,30 | 107,45 | 107,45 | 11.505 |
15 apr 2024 | 109,90 | 110,40 | 108,20 | 108,30 | 108,30 | 23.448 |
12 apr 2024 | 109,70 | 112,30 | 108,90 | 109,00 | 109,00 | 10.650 |
11 apr 2024 | 108,70 | 109,42 | 108,60 | 109,20 | 109,20 | 13.256 |
10 apr 2024 | 110,25 | 111,10 | 108,00 | 109,20 | 109,20 | 13.654 |
09 apr 2024 | 108,10 | 110,40 | 108,00 | 109,50 | 109,50 | 26.405 |
08 apr 2024 | 107,35 | 108,60 | 106,60 | 108,60 | 108,60 | 12.316 |
05 apr 2024 | 107,55 | 107,90 | 105,90 | 108,00 | 108,00 | 15.905 |
04 apr 2024 | 107,25 | 108,90 | 107,30 | 108,80 | 108,80 | 18.978 |
03 apr 2024 | 105,70 | 107,21 | 105,50 | 106,85 | 106,85 | 52.784 |
02 apr 2024 | 109,70 | 110,70 | 106,08 | 106,05 | 106,05 | 48.998 |
28 mar 2024 | 109,40 | 111,11 | 109,10 | 110,95 | 110,95 | 45.845 |
27 mar 2024 | 108,10 | 109,40 | 108,11 | 109,20 | 109,20 | 14.460 |
26 mar 2024 | 109,30 | 109,60 | 107,50 | 108,40 | 108,40 | 276.310 |
25 mar 2024 | 108,80 | 110,21 | 108,10 | 109,90 | 109,90 | 24.549 |
22 mar 2024 | 108,60 | 109,30 | 107,80 | 109,20 | 109,20 | 146.847 |
21 mar 2024 | 107,25 | 108,91 | 106,00 | 108,60 | 108,60 | 118.503 |
20 mar 2024 | 104,80 | 106,71 | 104,20 | 106,15 | 106,15 | 14.025 |
19 mar 2024 | 105,30 | 106,30 | 104,00 | 105,00 | 105,00 | 109.007 |
18 mar 2024 | 105,30 | 106,20 | 104,69 | 105,80 | 105,80 | 38.999 |
15 mar 2024 | 108,20 | 108,90 | 105,30 | 105,30 | 105,30 | 428.043 |
14 mar 2024 | 107,45 | 108,50 | 106,69 | 108,00 | 108,00 | 46.867 |
13 mar 2024 | 108,00 | 108,70 | 107,40 | 108,00 | 108,00 | 17.181 |
12 mar 2024 | 106,45 | 107,90 | 106,00 | 108,00 | 108,00 | 22.119 |
11 mar 2024 | 103,35 | 106,41 | 103,40 | 105,50 | 105,50 | 86.782 |
08 mar 2024 | 104,10 | 104,90 | 103,30 | 104,00 | 104,00 | 294.533 |
07 mar 2024 | 102,05 | 103,89 | 101,10 | 103,85 | 103,85 | 40.995 |
06 mar 2024 | 100,50 | 102,10 | 100,00 | 102,05 | 102,05 | 17.582 |
05 mar 2024 | 102,25 | 102,60 | 100,30 | 100,70 | 100,70 | 19.313 |
04 mar 2024 | 101,80 | 102,80 | 101,50 | 102,45 | 102,45 | 8.775 |
01 mar 2024 | 101,90 | 101,90 | 99,50 | 101,40 | 101,40 | 17.262 |
29 feb 2024 | 101,90 | 102,30 | 101,10 | 102,05 | 102,05 | 48.994 |
28 feb 2024 | 103,15 | 103,70 | 101,60 | 101,80 | 101,80 | 13.487 |
27 feb 2024 | 103,55 | 103,90 | 102,60 | 103,75 | 103,75 | 55.001 |
26 feb 2024 | 104,80 | 105,30 | 103,29 | 103,85 | 103,85 | 100.507 |
23 feb 2024 | 104,60 | 105,00 | 104,30 | 104,80 | 104,80 | 10.488 |
22 feb 2024 | 104,10 | 105,40 | 102,30 | 105,30 | 105,30 | 247.143 |
21 feb 2024 | 104,90 | 104,25 | 102,60 | 103,45 | 103,45 | 159.687 |
20 feb 2024 | 106,35 | 107,70 | 105,60 | 105,60 | 105,60 | 39.362 |
19 feb 2024 | 105,20 | 106,30 | 104,20 | 106,05 | 106,05 | 73.709 |
16 feb 2024 | 105,00 | 107,30 | 104,89 | 104,80 | 104,80 | 28.741 |
15 feb 2024 | 103,75 | 106,00 | 102,60 | 105,10 | 105,10 | 68.819 |
14 feb 2024 | 103,15 | 105,50 | 103,10 | 103,35 | 103,35 | 34.699 |
13 feb 2024 | 102,65 | 103,71 | 100,20 | 103,85 | 103,85 | 89.032 |
12 feb 2024 | 107,85 | 109,20 | 102,90 | 103,55 | 103,55 | 190.741 |
09 feb 2024 | 105,90 | 109,30 | 105,30 | 108,00 | 108,00 | 121.235 |
08 feb 2024 | 106,45 | 106,70 | 101,10 | 105,80 | 105,80 | 236.469 |
07 feb 2024 | 106,75 | 107,50 | 106,40 | 106,95 | 106,95 | 10.727 |
06 feb 2024 | 106,05 | 106,90 | 105,90 | 106,55 | 106,55 | 12.295 |
05 feb 2024 | 105,70 | 106,90 | 104,30 | 106,05 | 106,05 | 81.655 |
02 feb 2024 | 106,25 | 107,10 | 105,68 | 106,05 | 106,05 | 70.250 |
01 feb 2024 | 106,65 | 107,70 | 105,50 | 105,70 | 105,70 | 75.110 |
31 gen 2024 | 105,40 | 107,50 | 105,00 | 106,85 | 106,85 | 33.355 |
30 gen 2024 | 108,00 | 108,90 | 105,58 | 106,05 | 106,05 | 22.156 |
29 gen 2024 | 108,00 | 107,90 | 107,29 | 107,45 | 107,45 | 20.856 |
26 gen 2024 | 107,25 | 108,40 | 107,30 | 107,45 | 107,45 | 35.108 |
25 gen 2024 | 108,00 | 107,80 | 106,99 | 107,35 | 107,35 | 13.515 |
24 gen 2024 | 106,75 | 107,90 | 106,70 | 107,65 | 107,65 | 26.693 |
23 gen 2024 | 106,85 | 107,40 | 106,38 | 106,65 | 106,65 | 11.539 |
22 gen 2024 | 105,40 | 107,50 | 105,70 | 107,35 | 107,35 | 16.418 |
19 gen 2024 | 106,75 | 106,60 | 104,69 | 105,10 | 105,10 | 12.504 |
18 gen 2024 | 105,90 | 106,20 | 104,40 | 106,05 | 106,05 | 29.459 |
17 gen 2024 | 104,10 | 105,30 | 103,30 | 104,80 | 104,80 | 156.717 |
16 gen 2024 | 103,75 | 104,90 | 103,00 | 104,70 | 104,70 | 78.351 |
15 gen 2024 | 103,60 | 105,20 | 102,90 | 104,50 | 104,50 | 17.484 |
12 gen 2024 | 102,95 | 103,80 | 102,68 | 102,75 | 102,75 | 118.164 |
11 gen 2024 | 106,25 | 106,80 | 102,59 | 103,45 | 103,45 | 62.292 |
10 gen 2024 | 107,25 | 108,00 | 104,70 | 106,35 | 106,35 | 51.993 |
09 gen 2024 | 108,50 | 109,40 | 107,09 | 108,10 | 108,10 | 57.403 |
08 gen 2024 | 108,20 | 108,90 | 107,20 | 108,70 | 108,70 | 29.341 |
05 gen 2024 | 108,90 | 108,69 | 107,40 | 108,50 | 108,50 | 19.688 |
04 gen 2024 | 108,00 | 110,00 | 107,60 | 109,90 | 109,90 | 54.140 |
03 gen 2024 | 109,00 | 110,60 | 107,60 | 107,55 | 107,55 | 10.918 |
02 gen 2024 | 108,20 | 109,30 | 108,20 | 108,80 | 108,80 | 23.314 |
29 dic 2023 | 107,75 | 108,50 | 107,60 | 108,10 | 108,10 | 13.356 |
28 dic 2023 | 107,85 | 108,10 | 107,50 | 107,65 | 107,65 | 6.178 |
27 dic 2023 | 107,35 | 108,00 | 106,50 | 107,45 | 107,45 | 10.762 |
22 dic 2023 | 106,25 | 107,62 | 106,60 | 106,95 | 106,95 | 6.693 |
21 dic 2023 | 106,25 | 107,30 | 105,60 | 106,75 | 106,75 | 24.926 |
20 dic 2023 | 106,15 | 107,10 | 106,30 | 106,85 | 106,85 | 35.786 |
19 dic 2023 | 106,05 | 107,20 | 105,10 | 105,90 | 105,90 | 52.362 |
18 dic 2023 | 104,80 | 106,20 | 104,40 | 105,70 | 105,70 | 16.359 |
15 dic 2023 | 105,80 | 106,70 | 104,20 | 105,10 | 105,10 | 45.410 |
14 dic 2023 | 104,00 | 106,00 | 103,60 | 105,40 | 105,40 | 42.901 |
13 dic 2023 | 101,70 | 102,80 | 101,70 | 102,25 | 102,25 | 12.052 |
12 dic 2023 | 101,90 | 103,00 | 100,90 | 101,40 | 101,40 | 40.099 |
11 dic 2023 | 103,15 | 103,80 | 101,40 | 102,65 | 102,65 | 43.703 |
08 dic 2023 | 104,40 | 104,60 | 102,29 | 103,15 | 103,15 | 12.686 |
07 dic 2023 | 103,15 | 105,70 | 102,59 | 104,00 | 104,00 | 17.312 |
06 dic 2023 | 102,05 | 104,90 | 102,20 | 102,95 | 102,95 | 575.725 |
05 dic 2023 | 101,60 | 102,20 | 100,90 | 102,05 | 102,05 | 37.976 |
04 dic 2023 | 101,00 | 103,30 | 100,30 | 101,50 | 101,50 | 21.822 |
*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...