Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 108,25 | 110,05 | 107,25 | 109,40 | 109,40 | 37.124 |
25 apr 2024 | 113,07 | 112,90 | 107,75 | 108,05 | 108,05 | 26.019 |
24 apr 2024 | 112,35 | 113,85 | 112,05 | 112,35 | 112,35 | 49.987 |
23 apr 2024 | 110,40 | 112,15 | 110,80 | 110,80 | 110,80 | 31.835 |
22 apr 2024 | 109,68 | 110,50 | 108,60 | 110,25 | 110,25 | 30.273 |
19 apr 2024 | 107,78 | 109,55 | 107,30 | 109,32 | 109,32 | 40.895 |
18 apr 2024 | 110,40 | 111,25 | 107,85 | 108,75 | 108,75 | 18.410 |
17 apr 2024 | 111,82 | 111,85 | 110,10 | 110,20 | 110,20 | 20.867 |
16 apr 2024 | 112,50 | 114,35 | 110,90 | 112,60 | 112,60 | 114.966 |
15 apr 2024 | 111,22 | 115,20 | 110,55 | 114,40 | 114,40 | 204.664 |
12 apr 2024 | 119,32 | 119,55 | 111,10 | 111,57 | 111,57 | 112.899 |
11 apr 2024 | 121,03 | 123,15 | 113,20 | 118,75 | 118,75 | 400.300 |
10 apr 2024 | 113,78 | 115,20 | 112,10 | 112,15 | 112,15 | 45.001 |
09 apr 2024 | 114,80 | 114,60 | 112,60 | 113,13 | 113,13 | 31.880 |
08 apr 2024 | 112,00 | 115,40 | 111,30 | 113,68 | 113,68 | 357.793 |
05 apr 2024 | 111,47 | 112,70 | 110,90 | 111,47 | 111,47 | 167.181 |
04 apr 2024 | 113,03 | 115,35 | 112,70 | 112,90 | 112,90 | 92.085 |
03 apr 2024 | 111,13 | 113,35 | 110,10 | 113,43 | 113,43 | 205.314 |
02 apr 2024 | 111,72 | 113,55 | 109,25 | 110,50 | 110,50 | 251.031 |
28 mar 2024 | 112,35 | 112,35 | 112,35 | 112,35 | 112,35 | - |
27 mar 2024 | 112,35 | 113,75 | 111,45 | 112,35 | 112,35 | 18.861 |
26 mar 2024 | 110,95 | 112,65 | 110,20 | 111,93 | 111,93 | 34.248 |
25 mar 2024 | 112,80 | 112,35 | 110,85 | 111,03 | 111,03 | 47.149 |
22 mar 2024 | 112,55 | 113,80 | 112,40 | 112,55 | 112,55 | 12.963 |
21 mar 2024 | 114,50 | 115,05 | 112,13 | 112,80 | 112,80 | 35.188 |
20 mar 2024 | 116,55 | 115,10 | 108,60 | 113,03 | 113,03 | 296.668 |
19 mar 2024 | 116,70 | 117,60 | 115,70 | 116,70 | 116,70 | 54.735 |
18 mar 2024 | 117,22 | 117,50 | 116,05 | 117,22 | 117,22 | 22.104 |
15 mar 2024 | 117,03 | 118,05 | 116,40 | 117,03 | 117,03 | 13.893 |
14 mar 2024 | 119,43 | 118,61 | 116,60 | 117,68 | 117,68 | 54.524 |
13 mar 2024 | 121,38 | 121,20 | 119,35 | 119,57 | 119,57 | 17.400 |
12 mar 2024 | 118,55 | 121,14 | 118,52 | 120,20 | 120,20 | 25.620 |
11 mar 2024 | 121,07 | 121,01 | 117,50 | 117,38 | 117,38 | 10.906 |
08 mar 2024 | 119,18 | 122,00 | 118,75 | 121,07 | 121,07 | 33.313 |
07 mar 2024 | 117,18 | 120,60 | 115,30 | 120,60 | 120,60 | 48.279 |
06 mar 2024 | 117,72 | 117,95 | 116,35 | 117,72 | 117,72 | 34.359 |
05 mar 2024 | 121,43 | 123,55 | 117,84 | 119,53 | 119,53 | 8.877 |
04 mar 2024 | 121,22 | 122,35 | 120,80 | 121,22 | 121,22 | 34.409 |
01 mar 2024 | 121,68 | 122,40 | 118,40 | 119,88 | 119,88 | 96.100 |
29 feb 2024 | 119,88 | 120,80 | 119,12 | 119,88 | 119,88 | 43.669 |
28 feb 2024 | 119,78 | 120,50 | 118,85 | 119,78 | 119,78 | 27.944 |
27 feb 2024 | 121,68 | 120,95 | 118,05 | 118,15 | 118,15 | 41.065 |
26 feb 2024 | 122,85 | 123,90 | 121,75 | 123,03 | 123,03 | 28.345 |
23 feb 2024 | 125,32 | 125,50 | 122,55 | 123,57 | 123,57 | 43.697 |
22 feb 2024 | 123,68 | 126,00 | 123,35 | 125,18 | 125,18 | 314.786 |
21 feb 2024 | 120,45 | 122,05 | 120,55 | 120,45 | 120,45 | 22.717 |
20 feb 2024 | 120,85 | 121,30 | 120,00 | 120,85 | 120,85 | 18.195 |
19 feb 2024 | 120,35 | 120,95 | 119,80 | 120,35 | 120,35 | 8.870 |
16 feb 2024 | 119,32 | 120,49 | 118,05 | 119,32 | 119,32 | 36.241 |
15 feb 2024 | 117,32 | 119,95 | 117,35 | 119,07 | 119,07 | 32.180 |
14 feb 2024 | 115,78 | 117,80 | 116,65 | 116,15 | 116,15 | 25.842 |
13 feb 2024 | 118,90 | 118,50 | 114,65 | 115,32 | 115,32 | 58.076 |
12 feb 2024 | 117,78 | 119,80 | 117,20 | 118,30 | 118,30 | 155.790 |
09 feb 2024 | 115,72 | 119,20 | 116,45 | 117,28 | 117,28 | 78.538 |
08 feb 2024 | 110,70 | 115,30 | 110,55 | 113,88 | 113,88 | 52.772 |
07 feb 2024 | 110,10 | 111,10 | 109,70 | 110,10 | 110,10 | 37.544 |
06 feb 2024 | 108,70 | 111,15 | 108,00 | 110,70 | 110,70 | 160.074 |
05 feb 2024 | 106,30 | 109,50 | 107,10 | 108,00 | 108,00 | 216.732 |
02 feb 2024 | 112,40 | 112,65 | 107,00 | 106,90 | 106,90 | 139.127 |
01 feb 2024 | 114,75 | 115,65 | 111,60 | 111,68 | 111,68 | 89.962 |
31 gen 2024 | 114,00 | 116,55 | 111,35 | 114,10 | 114,10 | 91.594 |
30 gen 2024 | 112,50 | 119,85 | 114,50 | 117,72 | 117,72 | 395.563 |
29 gen 2024 | 110,40 | 111,40 | 109,20 | 111,07 | 111,07 | 467.595 |
26 gen 2024 | 111,53 | 111,60 | 107,80 | 110,00 | 110,00 | 54.030 |
25 gen 2024 | 112,15 | 112,40 | 111,00 | 111,32 | 111,32 | 72.560 |
24 gen 2024 | 114,60 | 115,35 | 112,05 | 113,28 | 113,28 | 210.878 |
23 gen 2024 | 116,15 | 116,50 | 113,50 | 114,00 | 114,00 | 121.872 |
22 gen 2024 | 115,47 | 117,05 | 115,40 | 116,25 | 116,25 | 21.924 |
19 gen 2024 | 116,20 | 116,55 | 114,30 | 114,45 | 114,45 | 82.379 |
18 gen 2024 | 114,95 | 116,80 | 112,15 | 115,38 | 115,38 | 76.355 |
17 gen 2024 | 115,28 | 115,85 | 114,10 | 115,28 | 115,28 | 53.372 |
16 gen 2024 | 113,93 | 116,25 | 113,25 | 115,47 | 115,47 | 63.237 |
15 gen 2024 | 113,10 | 116,30 | 112,85 | 113,68 | 113,68 | 524.453 |
12 gen 2024 | 108,85 | 116,75 | 110,00 | 115,32 | 115,32 | 592.192 |
11 gen 2024 | 103,78 | 108,40 | 104,10 | 108,20 | 108,20 | 69.566 |
10 gen 2024 | 105,07 | 105,45 | 102,10 | 103,47 | 103,47 | 38.687 |
09 gen 2024 | 102,25 | 105,41 | 101,80 | 104,20 | 104,20 | 104.208 |
08 gen 2024 | 98,68 | 101,35 | 98,40 | 100,10 | 100,10 | 31.117 |
05 gen 2024 | 101,33 | 101,60 | 98,10 | 98,26 | 98,26 | 114.176 |
04 gen 2024 | 103,68 | 104,70 | 101,85 | 103,38 | 103,38 | 104.492 |
03 gen 2024 | 105,57 | 106,90 | 103,45 | 104,15 | 104,15 | 400.216 |
02 gen 2024 | 105,68 | 107,45 | 105,40 | 105,47 | 105,47 | 84.184 |
29 dic 2023 | 104,30 | 106,25 | 103,85 | 105,78 | 105,78 | 44.017 |
28 dic 2023 | 103,88 | 104,50 | 103,55 | 103,88 | 103,88 | 30.858 |
27 dic 2023 | 103,82 | 105,10 | 102,70 | 103,82 | 103,82 | 15.138 |
22 dic 2023 | 102,70 | 104,60 | 102,65 | 103,93 | 103,93 | 24.486 |
21 dic 2023 | 103,22 | 103,90 | 101,85 | 103,22 | 103,22 | 19.316 |
20 dic 2023 | 102,11 | 104,30 | 101,50 | 103,88 | 103,88 | 46.872 |
19 dic 2023 | 99,81 | 101,35 | 99,36 | 101,27 | 101,27 | 62.644 |
18 dic 2023 | 101,14 | 101,45 | 99,16 | 99,63 | 99,63 | 61.249 |
15 dic 2023 | 98,84 | 102,90 | 99,06 | 101,51 | 101,51 | 189.397 |
14 dic 2023 | 96,75 | 99,78 | 97,00 | 98,05 | 98,05 | 108.438 |
13 dic 2023 | 93,37 | 95,78 | 93,24 | 94,58 | 94,58 | 87.900 |
12 dic 2023 | 93,78 | 94,38 | 92,42 | 93,78 | 93,78 | 48.923 |
11 dic 2023 | 94,60 | 94,84 | 93,70 | 94,60 | 94,60 | 78.251 |
08 dic 2023 | 92,24 | 95,38 | 92,70 | 95,20 | 95,20 | 133.026 |
07 dic 2023 | 89,68 | 92,58 | 89,49 | 92,32 | 92,32 | 124.184 |
06 dic 2023 | 88,82 | 90,02 | 88,56 | 90,05 | 90,05 | 59.278 |
05 dic 2023 | 91,11 | 91,39 | 88,08 | 88,41 | 88,41 | 313.500 |
04 dic 2023 | 92,20 | 92,92 | 91,16 | 92,20 | 92,20 | 68.151 |
*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...