Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 117,03 | 120,10 | 116,20 | 120,10 | 120,10 | 17.332 |
03 mag 2024 | 113,22 | 117,15 | 113,10 | 116,80 | 116,80 | 12.888 |
02 mag 2024 | 113,32 | 115,25 | 113,60 | 113,65 | 113,65 | 8.359 |
01 mag 2024 | 112,20 | 112,35 | 111,55 | 111,75 | 111,75 | 2.664 |
30 apr 2024 | 113,43 | 114,35 | 111,55 | 112,55 | 112,55 | 11.630 |
29 apr 2024 | 111,22 | 113,85 | 111,00 | 112,87 | 112,87 | 8.890 |
26 apr 2024 | 108,55 | 110,65 | 107,25 | 109,79 | 109,79 | 76.561 |
25 apr 2024 | 113,07 | 112,90 | 107,75 | 108,49 | 108,49 | 26.020 |
24 apr 2024 | 112,35 | 113,85 | 112,05 | 113,30 | 113,30 | 49.987 |
23 apr 2024 | 110,40 | 112,15 | 110,80 | 111,58 | 111,58 | 31.835 |
22 apr 2024 | 109,68 | 110,50 | 108,60 | 110,26 | 110,26 | 30.274 |
19 apr 2024 | 107,78 | 109,55 | 107,30 | 107,59 | 107,59 | 40.895 |
18 apr 2024 | 110,40 | 111,25 | 107,85 | 108,79 | 108,79 | 18.411 |
17 apr 2024 | 111,82 | 111,85 | 110,10 | 110,87 | 110,87 | 20.868 |
16 apr 2024 | 112,50 | 114,35 | 110,90 | 111,80 | 111,80 | 114.967 |
15 apr 2024 | 111,22 | 115,20 | 110,55 | 113,89 | 113,89 | 204.665 |
12 apr 2024 | 119,32 | 119,55 | 111,10 | 111,52 | 111,52 | 112.900 |
11 apr 2024 | 121,03 | 123,15 | 113,20 | 117,80 | 117,80 | 400.300 |
10 apr 2024 | 113,78 | 115,20 | 112,10 | 113,26 | 113,26 | 45.002 |
09 apr 2024 | 114,80 | 114,60 | 112,60 | 114,19 | 114,19 | 31.881 |
08 apr 2024 | 112,00 | 115,40 | 111,30 | 114,30 | 114,30 | 357.793 |
05 apr 2024 | 111,47 | 112,70 | 110,90 | 112,19 | 112,19 | 167.182 |
04 apr 2024 | 113,03 | 115,35 | 112,70 | 113,38 | 113,38 | 92.086 |
03 apr 2024 | 111,13 | 113,35 | 110,10 | 112,79 | 112,79 | 205.314 |
02 apr 2024 | 111,72 | 113,55 | 109,25 | 110,69 | 110,69 | 251.032 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 112,35 | 113,75 | 111,45 | 111,94 | 111,94 | 18.861 |
26 mar 2024 | 110,95 | 112,65 | 110,20 | 111,85 | 111,85 | 34.248 |
25 mar 2024 | 112,80 | 112,35 | 110,85 | 111,45 | 111,45 | 47.149 |
22 mar 2024 | 112,55 | 113,80 | 112,40 | 113,12 | 113,12 | 12.964 |
21 mar 2024 | 114,50 | 115,05 | 112,13 | 112,27 | 112,27 | 35.188 |
20 mar 2024 | 116,55 | 115,10 | 108,60 | 112,35 | 112,35 | 296.669 |
19 mar 2024 | 116,70 | 117,60 | 115,70 | 116,97 | 116,97 | 54.735 |
18 mar 2024 | 117,22 | 117,50 | 116,05 | 116,83 | 116,83 | 22.104 |
15 mar 2024 | 117,03 | 118,05 | 116,40 | 116,99 | 116,99 | 9.658 |
14 mar 2024 | 119,43 | 118,61 | 116,60 | 116,77 | 116,77 | 54.524 |
13 mar 2024 | 121,38 | 121,20 | 119,35 | 120,47 | 120,47 | 17.401 |
12 mar 2024 | 118,55 | 121,00 | 118,52 | 118,52 | 118,52 | 11.624 |
11 mar 2024 | 121,07 | 121,01 | 117,50 | 117,84 | 117,84 | 10.906 |
08 mar 2024 | 119,18 | 122,00 | 118,75 | 121,84 | 121,84 | 28.338 |
07 mar 2024 | 117,18 | 120,60 | 115,30 | 119,57 | 119,57 | 48.279 |
06 mar 2024 | 117,72 | 117,95 | 116,35 | 116,78 | 116,78 | 34.360 |
05 mar 2024 | 121,43 | 123,55 | 117,84 | 118,66 | 118,66 | 8.877 |
04 mar 2024 | 121,22 | 122,35 | 120,80 | 121,29 | 121,29 | 34.409 |
01 mar 2024 | 121,68 | 122,40 | 118,40 | 121,05 | 121,05 | 96.101 |
29 feb 2024 | 119,88 | 120,80 | 119,12 | 120,59 | 120,59 | 43.670 |
28 feb 2024 | 119,78 | 120,50 | 118,85 | 118,96 | 118,96 | 27.945 |
27 feb 2024 | 121,68 | 120,95 | 118,05 | 118,76 | 118,76 | 41.066 |
26 feb 2024 | 122,85 | 123,90 | 121,75 | 121,81 | 121,81 | 28.345 |
23 feb 2024 | 125,32 | 125,50 | 122,55 | 123,58 | 123,58 | 43.697 |
22 feb 2024 | 123,68 | 126,00 | 123,35 | 124,83 | 124,83 | 314.787 |
21 feb 2024 | 120,45 | 122,05 | 120,55 | 121,95 | 121,95 | 22.718 |
20 feb 2024 | 120,85 | 121,30 | 120,00 | 120,44 | 120,44 | 18.196 |
19 feb 2024 | 120,35 | 120,95 | 119,80 | 120,94 | 120,94 | 8.870 |
16 feb 2024 | 119,32 | 120,49 | 118,05 | 120,18 | 120,18 | 36.242 |
15 feb 2024 | 117,32 | 119,95 | 117,35 | 118,95 | 118,95 | 32.180 |
14 feb 2024 | 115,78 | 117,80 | 116,65 | 117,25 | 117,25 | 25.842 |
13 feb 2024 | 118,90 | 118,50 | 114,65 | 115,66 | 115,66 | 58.076 |
12 feb 2024 | 117,78 | 119,80 | 117,20 | 118,41 | 118,41 | 155.791 |
09 feb 2024 | 115,72 | 119,20 | 116,45 | 117,72 | 117,72 | 78.539 |
08 feb 2024 | 110,70 | 115,30 | 110,55 | 112,74 | 112,74 | 52.772 |
07 feb 2024 | 110,10 | 111,05 | 109,70 | 110,22 | 110,22 | 19.530 |
06 feb 2024 | 108,70 | 111,15 | 108,00 | 109,71 | 109,71 | 160.074 |
05 feb 2024 | 106,30 | 109,50 | 107,10 | 107,76 | 107,76 | 216.733 |
02 feb 2024 | 112,40 | 112,65 | 107,00 | 108,52 | 108,52 | 23.406 |
01 feb 2024 | 114,75 | 115,65 | 111,60 | 113,49 | 113,49 | 57.706 |
31 gen 2024 | 114,00 | 116,55 | 111,35 | 113,29 | 113,29 | 91.595 |
30 gen 2024 | 112,50 | 119,85 | 114,50 | 118,27 | 118,27 | 395.564 |
29 gen 2024 | 110,40 | 111,40 | 109,20 | 109,47 | 109,47 | 467.595 |
26 gen 2024 | 111,53 | 111,60 | 107,80 | 109,63 | 109,63 | 54.031 |
25 gen 2024 | 112,15 | 112,40 | 111,00 | 111,60 | 111,60 | 72.560 |
24 gen 2024 | 114,60 | 115,35 | 112,05 | 113,89 | 113,89 | 210.878 |
23 gen 2024 | 116,15 | 116,50 | 113,50 | 114,81 | 114,81 | 121.873 |
22 gen 2024 | 115,47 | 117,05 | 115,40 | 115,88 | 115,88 | 21.925 |
19 gen 2024 | 116,20 | 116,55 | 114,30 | 114,56 | 114,56 | 82.380 |
18 gen 2024 | 114,95 | 116,80 | 112,15 | 114,57 | 114,57 | 76.356 |
17 gen 2024 | 115,28 | 115,85 | 114,10 | 114,96 | 114,96 | 53.372 |
16 gen 2024 | 113,93 | 116,25 | 113,25 | 114,88 | 114,88 | 63.237 |
15 gen 2024 | 115,82 | 116,30 | 112,85 | 113,79 | 113,79 | 524.453 |
12 gen 2024 | 108,85 | 116,75 | 110,00 | 113,99 | 113,99 | 592.193 |
11 gen 2024 | 103,78 | 108,40 | 104,10 | 107,14 | 107,14 | 69.566 |
10 gen 2024 | 105,07 | 105,45 | 102,10 | 104,89 | 104,89 | 38.687 |
09 gen 2024 | 102,25 | 105,41 | 101,80 | 102,75 | 102,75 | 104.209 |
08 gen 2024 | 98,68 | 101,35 | 98,40 | 98,91 | 98,91 | 31.117 |
05 gen 2024 | 101,33 | 101,60 | 98,10 | 99,28 | 99,28 | 114.176 |
04 gen 2024 | 103,68 | 104,70 | 101,85 | 102,16 | 102,16 | 104.493 |
03 gen 2024 | 105,57 | 106,90 | 103,45 | 104,00 | 104,00 | 400.217 |
02 gen 2024 | 105,68 | 107,45 | 105,40 | 106,25 | 106,25 | 84.185 |
29 dic 2023 | 104,30 | 106,25 | 103,85 | 105,30 | 105,30 | 44.017 |
28 dic 2023 | 103,88 | 104,50 | 103,55 | 104,28 | 104,28 | 30.858 |
27 dic 2023 | 103,82 | 105,10 | 102,70 | 103,57 | 103,57 | 14.778 |
22 dic 2023 | 102,70 | 104,60 | 102,65 | 103,43 | 103,43 | 24.487 |
21 dic 2023 | 103,22 | 103,90 | 101,85 | 102,94 | 102,94 | 19.316 |
20 dic 2023 | 102,11 | 104,30 | 101,50 | 103,80 | 103,80 | 46.873 |
19 dic 2023 | 99,81 | 101,35 | 99,36 | 100,75 | 100,75 | 62.644 |
18 dic 2023 | 101,14 | 101,45 | 99,16 | 99,74 | 99,74 | 61.249 |
15 dic 2023 | 98,84 | 102,90 | 99,06 | 100,71 | 100,71 | 189.397 |
14 dic 2023 | 96,75 | 99,78 | 97,00 | 98,90 | 98,90 | 108.439 |
13 dic 2023 | 93,37 | 95,78 | 93,24 | 94,66 | 94,66 | 70.984 |
12 dic 2023 | 93,78 | 94,38 | 92,42 | 93,76 | 93,76 | 48.923 |
*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...