Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 106,25 | 108,42 | 105,64 | 107,97 | 107,97 | 41.077 |
18 apr 2024 | 106,55 | 107,10 | 105,50 | 106,32 | 106,32 | 13.234 |
17 apr 2024 | 107,75 | 108,20 | 106,38 | 107,39 | 107,39 | 31.193 |
16 apr 2024 | 107,75 | 107,80 | 106,30 | 106,89 | 106,89 | 11.505 |
15 apr 2024 | 109,90 | 110,40 | 108,20 | 109,39 | 109,39 | 23.448 |
12 apr 2024 | 109,70 | 112,30 | 108,90 | 110,30 | 110,30 | 10.650 |
11 apr 2024 | 108,70 | 109,42 | 108,60 | 109,04 | 109,04 | 13.256 |
10 apr 2024 | 110,25 | 111,10 | 108,00 | 108,90 | 108,90 | 13.655 |
09 apr 2024 | 108,10 | 110,40 | 108,00 | 109,91 | 109,91 | 26.406 |
08 apr 2024 | 107,35 | 108,60 | 106,60 | 108,05 | 108,05 | 12.316 |
05 apr 2024 | 107,55 | 107,90 | 105,90 | 107,53 | 107,53 | 15.905 |
04 apr 2024 | 107,25 | 108,90 | 107,30 | 108,50 | 108,50 | 18.978 |
03 apr 2024 | 105,70 | 107,21 | 105,50 | 107,19 | 107,19 | 52.784 |
02 apr 2024 | 109,70 | 110,70 | 106,08 | 108,67 | 108,67 | 48.998 |
28 mar 2024 | 109,40 | 111,11 | 109,10 | 110,28 | 110,28 | 45.845 |
27 mar 2024 | 108,10 | 109,40 | 108,11 | 109,21 | 109,21 | 14.461 |
26 mar 2024 | 109,30 | 109,60 | 107,50 | 108,29 | 108,29 | 276.311 |
25 mar 2024 | 108,80 | 110,21 | 108,10 | 109,52 | 109,52 | 24.549 |
22 mar 2024 | 108,60 | 109,30 | 107,80 | 108,96 | 108,96 | 146.848 |
21 mar 2024 | 107,25 | 108,91 | 106,00 | 107,11 | 107,11 | 118.504 |
20 mar 2024 | 104,80 | 106,71 | 104,20 | 105,37 | 105,37 | 14.025 |
19 mar 2024 | 105,30 | 106,30 | 104,00 | 105,20 | 105,20 | 109.007 |
18 mar 2024 | 105,30 | 106,20 | 104,69 | 105,58 | 105,58 | 39.000 |
15 mar 2024 | 108,20 | 108,90 | 105,30 | 105,48 | 105,48 | 414.375 |
14 mar 2024 | 107,45 | 108,50 | 106,69 | 107,54 | 107,54 | 46.868 |
13 mar 2024 | 108,00 | 108,70 | 107,40 | 107,60 | 107,60 | 17.181 |
12 mar 2024 | 106,45 | 107,90 | 106,00 | 106,46 | 106,46 | 7.427 |
11 mar 2024 | 103,35 | 106,41 | 103,40 | 105,26 | 105,26 | 86.783 |
08 mar 2024 | 104,10 | 104,90 | 103,30 | 104,41 | 104,41 | 289.967 |
07 mar 2024 | 102,05 | 103,89 | 101,10 | 103,78 | 103,78 | 40.995 |
06 mar 2024 | 100,50 | 102,10 | 100,00 | 101,70 | 101,70 | 17.583 |
05 mar 2024 | 102,25 | 102,60 | 100,30 | 101,02 | 101,02 | 19.313 |
04 mar 2024 | 101,80 | 102,80 | 101,50 | 102,25 | 102,25 | 8.775 |
01 mar 2024 | 101,90 | 101,90 | 99,50 | 101,39 | 101,39 | 17.263 |
29 feb 2024 | 101,90 | 102,30 | 101,10 | 102,30 | 102,30 | 48.995 |
28 feb 2024 | 103,15 | 103,70 | 101,60 | 101,88 | 101,88 | 13.487 |
27 feb 2024 | 103,55 | 103,90 | 102,60 | 103,20 | 103,20 | 55.002 |
26 feb 2024 | 104,80 | 105,30 | 103,29 | 104,48 | 104,48 | 100.508 |
23 feb 2024 | 104,60 | 105,00 | 104,30 | 104,65 | 104,65 | 10.488 |
22 feb 2024 | 104,10 | 105,40 | 102,30 | 102,98 | 102,98 | 247.143 |
21 feb 2024 | 104,90 | 104,25 | 102,60 | 103,86 | 103,86 | 159.687 |
20 feb 2024 | 106,35 | 107,70 | 105,60 | 107,51 | 107,51 | 39.363 |
19 feb 2024 | 105,20 | 106,30 | 104,20 | 105,06 | 105,06 | 73.709 |
16 feb 2024 | 105,00 | 107,30 | 104,89 | 105,36 | 105,36 | 28.741 |
15 feb 2024 | 103,75 | 106,00 | 102,60 | 105,01 | 105,01 | 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 | 102,89 | 102,89 | 89.032 |
12 feb 2024 | 107,85 | 109,20 | 102,90 | 106,69 | 106,69 | 190.742 |
09 feb 2024 | 105,90 | 109,30 | 105,30 | 108,12 | 108,12 | 121.235 |
08 feb 2024 | 106,45 | 106,70 | 101,10 | 101,59 | 101,59 | 236.470 |
07 feb 2024 | 106,75 | 107,50 | 106,40 | 106,55 | 106,55 | 3.324 |
06 feb 2024 | 106,05 | 106,90 | 105,90 | 106,51 | 106,51 | 12.295 |
05 feb 2024 | 105,70 | 106,90 | 104,30 | 105,35 | 105,35 | 81.655 |
02 feb 2024 | 106,25 | 107,10 | 105,68 | 107,00 | 107,00 | 56.215 |
01 feb 2024 | 106,65 | 107,70 | 105,50 | 106,78 | 106,78 | 60.209 |
31 gen 2024 | 105,40 | 107,50 | 105,00 | 105,88 | 105,88 | 33.355 |
30 gen 2024 | 108,00 | 108,90 | 105,58 | 105,87 | 105,87 | 22.156 |
29 gen 2024 | 108,00 | 107,90 | 107,29 | 107,77 | 107,77 | 20.856 |
26 gen 2024 | 107,25 | 108,40 | 107,30 | 107,71 | 107,71 | 35.108 |
25 gen 2024 | 108,00 | 107,80 | 106,99 | 107,01 | 107,01 | 13.516 |
24 gen 2024 | 106,75 | 107,90 | 106,70 | 107,08 | 107,08 | 26.693 |
23 gen 2024 | 106,85 | 107,40 | 106,38 | 106,41 | 106,41 | 11.539 |
22 gen 2024 | 105,40 | 107,50 | 105,70 | 106,59 | 106,59 | 16.418 |
19 gen 2024 | 106,75 | 106,60 | 104,69 | 105,42 | 105,42 | 12.504 |
18 gen 2024 | 105,90 | 106,20 | 104,40 | 105,64 | 105,64 | 29.460 |
17 gen 2024 | 104,10 | 105,30 | 103,30 | 105,02 | 105,02 | 156.718 |
16 gen 2024 | 103,75 | 104,90 | 103,00 | 104,45 | 104,45 | 78.351 |
15 gen 2024 | 102,35 | 105,20 | 102,90 | 104,28 | 104,28 | 17.485 |
12 gen 2024 | 102,95 | 103,80 | 102,68 | 103,06 | 103,06 | 118.165 |
11 gen 2024 | 106,25 | 106,80 | 102,59 | 103,45 | 103,45 | 62.293 |
10 gen 2024 | 107,25 | 108,00 | 104,70 | 107,59 | 107,59 | 51.994 |
09 gen 2024 | 108,50 | 109,40 | 107,09 | 107,09 | 107,09 | 57.403 |
08 gen 2024 | 108,20 | 108,90 | 107,20 | 108,45 | 108,45 | 29.341 |
05 gen 2024 | 108,90 | 108,69 | 107,40 | 107,71 | 107,71 | 19.689 |
04 gen 2024 | 108,00 | 110,00 | 107,60 | 109,41 | 109,41 | 54.140 |
03 gen 2024 | 109,00 | 110,60 | 107,60 | 108,13 | 108,13 | 10.919 |
02 gen 2024 | 108,20 | 109,30 | 108,20 | 108,88 | 108,88 | 23.314 |
29 dic 2023 | 107,75 | 108,50 | 107,60 | 108,01 | 108,01 | 13.356 |
28 dic 2023 | 107,85 | 108,10 | 107,50 | 108,10 | 108,10 | 6.178 |
27 dic 2023 | 107,35 | 108,00 | 106,50 | 107,59 | 107,59 | 6.595 |
22 dic 2023 | 106,25 | 107,62 | 106,60 | 107,20 | 107,20 | 6.693 |
21 dic 2023 | 106,25 | 107,30 | 105,60 | 106,60 | 106,60 | 24.927 |
20 dic 2023 | 106,15 | 107,10 | 106,30 | 106,80 | 106,80 | 35.787 |
19 dic 2023 | 106,05 | 107,20 | 105,10 | 106,00 | 106,00 | 52.363 |
18 dic 2023 | 104,80 | 106,20 | 104,40 | 105,80 | 105,80 | 16.360 |
15 dic 2023 | 105,80 | 106,70 | 104,20 | 105,10 | 105,10 | 45.410 |
14 dic 2023 | 104,00 | 106,00 | 103,60 | 105,36 | 105,36 | 42.901 |
13 dic 2023 | 101,70 | 102,80 | 101,80 | 102,21 | 102,21 | 7.685 |
12 dic 2023 | 101,90 | 103,00 | 100,90 | 101,50 | 101,50 | 40.099 |
11 dic 2023 | 103,15 | 103,80 | 101,40 | 102,60 | 102,60 | 43.704 |
08 dic 2023 | 104,40 | 104,60 | 102,29 | 103,10 | 103,10 | 12.686 |
07 dic 2023 | 103,15 | 105,70 | 102,59 | 103,90 | 103,90 | 17.313 |
06 dic 2023 | 102,05 | 104,90 | 102,20 | 102,90 | 102,90 | 575.726 |
05 dic 2023 | 101,60 | 102,20 | 100,90 | 101,90 | 101,90 | 37.977 |
04 dic 2023 | 101,00 | 103,30 | 100,30 | 101,26 | 101,26 | 21.822 |
01 dic 2023 | 103,45 | 105,30 | 102,50 | 102,61 | 102,61 | 43.318 |
30 nov 2023 | 103,15 | 104,60 | 102,80 | 103,56 | 103,56 | 61.279 |
29 nov 2023 | 102,85 | 103,80 | 102,60 | 102,81 | 102,81 | 9.353 |
28 nov 2023 | 102,95 | 103,00 | 101,90 | 102,36 | 102,36 | 96.067 |
27 nov 2023 | 104,20 | 105,40 | 103,10 | 103,82 | 103,82 | 15.768 |
*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...