Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 101,20 | 103,05 | 100,30 | 100,68 | 100,68 | 45.412 |
25 apr 2024 | 107,25 | 108,05 | 101,85 | 102,18 | 102,18 | 99.064 |
24 apr 2024 | 108,85 | 109,20 | 106,30 | 106,30 | 106,30 | 9.375 |
23 apr 2024 | 110,88 | 111,25 | 107,75 | 108,75 | 108,75 | 43.408 |
22 apr 2024 | 110,25 | 110,85 | 108,05 | 109,82 | 109,82 | 104.616 |
19 apr 2024 | 105,70 | 110,15 | 105,25 | 110,10 | 110,10 | 40.026 |
18 apr 2024 | 107,90 | 108,40 | 104,45 | 106,15 | 106,15 | 38.109 |
17 apr 2024 | 107,07 | 108,55 | 105,45 | 107,60 | 107,60 | 25.079 |
16 apr 2024 | 107,20 | 108,35 | 105,60 | 107,35 | 107,35 | 149.315 |
15 apr 2024 | 108,95 | 110,05 | 107,85 | 107,90 | 107,90 | 46.924 |
12 apr 2024 | 110,85 | 111,40 | 109,20 | 109,47 | 109,47 | 139.843 |
11 apr 2024 | 112,75 | 114,25 | 108,35 | 109,88 | 109,88 | 260.182 |
10 apr 2024 | 114,75 | 114,90 | 111,60 | 113,13 | 113,13 | 79.164 |
09 apr 2024 | 116,07 | 116,35 | 113,25 | 114,45 | 114,45 | 10.878 |
08 apr 2024 | 114,68 | 116,60 | 110,90 | 115,80 | 115,80 | 47.416 |
05 apr 2024 | 113,22 | 114,50 | 111,58 | 112,38 | 112,38 | 46.419 |
04 apr 2024 | 112,15 | 114,60 | 111,24 | 114,03 | 114,03 | 22.534 |
03 apr 2024 | 105,57 | 113,80 | 105,45 | 112,60 | 112,60 | 79.965 |
02 apr 2024 | 104,97 | 106,95 | 103,40 | 104,95 | 104,95 | 63.981 |
28 mar 2024 | 108,57 | 109,35 | 103,75 | 104,30 | 104,30 | 319.213 |
27 mar 2024 | 107,68 | 108,40 | 105,10 | 107,60 | 107,60 | 68.109 |
26 mar 2024 | 108,30 | 109,15 | 106,25 | 107,07 | 107,07 | 27.237 |
25 mar 2024 | 109,80 | 109,85 | 107,60 | 108,20 | 108,20 | 16.783 |
22 mar 2024 | 108,07 | 111,95 | 108,45 | 110,50 | 110,50 | 39.576 |
21 mar 2024 | 109,97 | 111,95 | 108,20 | 108,85 | 108,85 | 55.376 |
20 mar 2024 | 105,65 | 108,10 | 105,25 | 107,20 | 107,20 | 144.129 |
19 mar 2024 | 106,15 | 108,30 | 106,10 | 106,40 | 106,40 | 182.860 |
18 mar 2024 | 107,75 | 109,05 | 105,65 | 106,10 | 106,10 | 34.705 |
15 mar 2024 | 105,15 | 108,75 | 104,00 | 108,25 | 108,25 | 94.397 |
14 mar 2024 | 107,72 | 109,75 | 104,30 | 104,95 | 104,95 | 362.208 |
13 mar 2024 | 109,90 | 112,35 | 108,05 | 108,82 | 108,82 | 154.092 |
12 mar 2024 | 108,10 | 113,50 | 106,00 | 109,78 | 109,78 | 369.328 |
11 mar 2024 | 103,82 | 105,25 | 102,35 | 103,28 | 103,28 | 210.583 |
08 mar 2024 | 106,22 | 106,90 | 103,80 | 104,15 | 104,15 | 482.887 |
07 mar 2024 | 102,68 | 106,65 | 102,00 | 106,57 | 106,57 | 64.389 |
06 mar 2024 | 100,82 | 104,60 | 100,85 | 103,25 | 103,25 | 450.030 |
05 mar 2024 | 102,30 | 102,25 | 100,45 | 101,18 | 101,18 | 83.819 |
04 mar 2024 | 104,60 | 105,00 | 101,75 | 103,20 | 103,20 | 44.581 |
01 mar 2024 | 101,32 | 105,35 | 101,10 | 104,88 | 104,88 | 534.238 |
29 feb 2024 | 99,90 | 102,40 | 98,90 | 101,38 | 101,38 | 744.415 |
28 feb 2024 | 99,56 | 102,50 | 99,70 | 100,65 | 100,65 | 324.913 |
27 feb 2024 | 97,03 | 99,66 | 96,28 | 99,15 | 99,15 | 19.653 |
26 feb 2024 | 97,30 | 97,48 | 96,14 | 97,33 | 97,33 | 9.277 |
23 feb 2024 | 98,31 | 99,32 | 95,98 | 97,59 | 97,59 | 42.211 |
22 feb 2024 | 99,99 | 100,60 | 96,68 | 98,15 | 98,15 | 70.092 |
21 feb 2024 | 99,18 | 100,30 | 98,22 | 99,63 | 99,63 | 79.200 |
20 feb 2024 | 101,88 | 103,30 | 98,70 | 98,90 | 98,90 | 87.607 |
19 feb 2024 | 101,10 | 102,31 | 100,20 | 101,88 | 101,88 | 34.686 |
16 feb 2024 | 100,07 | 101,51 | 99,98 | 101,43 | 101,43 | 184.541 |
15 feb 2024 | 97,27 | 99,36 | 96,08 | 98,98 | 98,98 | 11.986 |
14 feb 2024 | 96,71 | 97,54 | 95,98 | 96,95 | 96,95 | 198.066 |
13 feb 2024 | 97,95 | 99,02 | 95,22 | 96,68 | 96,68 | 57.317 |
12 feb 2024 | 96,83 | 99,60 | 96,62 | 98,62 | 98,62 | 46.433 |
09 feb 2024 | 100,28 | 100,50 | 96,24 | 96,47 | 96,47 | 25.384 |
08 feb 2024 | 99,93 | 101,80 | 100,09 | 100,35 | 100,35 | 47.424 |
07 feb 2024 | 102,70 | 103,45 | 99,80 | 100,10 | 100,10 | 65.109 |
06 feb 2024 | 104,03 | 103,80 | 98,98 | 102,82 | 102,82 | 158.588 |
05 feb 2024 | 102,63 | 105,00 | 101,25 | 103,60 | 103,60 | 83.800 |
02 feb 2024 | 102,13 | 102,90 | 101,15 | 101,93 | 101,93 | 229.324 |
01 feb 2024 | 99,04 | 102,10 | 99,00 | 101,18 | 101,18 | 194.985 |
31 gen 2024 | 100,10 | 102,70 | 98,40 | 101,20 | 101,20 | 175.572 |
30 gen 2024 | 102,30 | 102,20 | 100,23 | 100,75 | 100,75 | 32.043 |
29 gen 2024 | 97,75 | 102,35 | 96,92 | 101,72 | 101,72 | 66.689 |
26 gen 2024 | 99,88 | 101,80 | 98,94 | 100,62 | 100,62 | 96.048 |
25 gen 2024 | 100,75 | 102,00 | 97,84 | 99,56 | 99,56 | 10.943 |
24 gen 2024 | 102,32 | 102,45 | 99,08 | 101,28 | 101,28 | 554.071 |
23 gen 2024 | 96,36 | 100,25 | 96,42 | 99,89 | 99,89 | 81.561 |
22 gen 2024 | 95,20 | 96,26 | 94,60 | 95,65 | 95,65 | 149.726 |
19 gen 2024 | 95,14 | 96,14 | 94,12 | 94,39 | 94,39 | 36.095 |
18 gen 2024 | 92,43 | 95,16 | 91,90 | 94,45 | 94,45 | 43.440 |
17 gen 2024 | 92,78 | 96,06 | 90,30 | 92,42 | 92,42 | 237.485 |
16 gen 2024 | 95,04 | 96,74 | 94,22 | 96,16 | 96,16 | 70.712 |
15 gen 2024 | 99,44 | 100,30 | 95,70 | 96,02 | 96,02 | 108.307 |
12 gen 2024 | 100,13 | 101,75 | 98,92 | 99,69 | 99,69 | 37.407 |
11 gen 2024 | 102,65 | 103,35 | 101,05 | 101,47 | 101,47 | 35.439 |
10 gen 2024 | 104,07 | 105,05 | 101,55 | 102,15 | 102,15 | 40.757 |
09 gen 2024 | 108,82 | 109,00 | 104,28 | 104,47 | 104,47 | 37.727 |
08 gen 2024 | 105,53 | 108,51 | 104,85 | 108,20 | 108,20 | 20.711 |
05 gen 2024 | 104,03 | 106,20 | 103,40 | 105,55 | 105,55 | 183.495 |
04 gen 2024 | 106,20 | 108,05 | 104,10 | 104,50 | 104,50 | 44.074 |
03 gen 2024 | 113,35 | 114,05 | 107,15 | 107,28 | 107,28 | 49.938 |
02 gen 2024 | 114,75 | 115,50 | 112,60 | 113,80 | 113,80 | 11.216 |
29 dic 2023 | 114,28 | 115,15 | 113,40 | 114,18 | 114,18 | 10.840 |
28 dic 2023 | 115,40 | 115,55 | 114,00 | 114,50 | 114,50 | 4.153 |
27 dic 2023 | 114,25 | 115,90 | 113,30 | 114,85 | 114,85 | 7.913 |
22 dic 2023 | 113,93 | 115,10 | 113,55 | 113,97 | 113,97 | 29.627 |
21 dic 2023 | 114,78 | 114,95 | 113,55 | 114,65 | 114,65 | 50.420 |
20 dic 2023 | 114,50 | 116,25 | 113,60 | 115,50 | 115,50 | 28.457 |
19 dic 2023 | 111,18 | 114,50 | 110,55 | 114,22 | 114,22 | 23.352 |
18 dic 2023 | 114,50 | 116,00 | 113,25 | 113,70 | 113,70 | 42.130 |
15 dic 2023 | 115,10 | 116,85 | 113,95 | 114,88 | 114,88 | 12.177 |
14 dic 2023 | 111,20 | 115,35 | 107,65 | 113,72 | 113,72 | 62.431 |
13 dic 2023 | 110,75 | 113,05 | 104,00 | 108,70 | 108,70 | 95.520 |
12 dic 2023 | 112,65 | 112,90 | 110,20 | 111,03 | 111,03 | 65.125 |
11 dic 2023 | 110,32 | 112,75 | 109,50 | 112,55 | 112,55 | 61.501 |
08 dic 2023 | 109,57 | 111,35 | 108,25 | 110,53 | 110,53 | 108.442 |
07 dic 2023 | 112,70 | 112,90 | 108,40 | 109,18 | 109,18 | 78.542 |
06 dic 2023 | 112,68 | 113,20 | 111,12 | 112,72 | 112,72 | 44.089 |
05 dic 2023 | 110,43 | 111,75 | 109,35 | 111,38 | 111,38 | 20.395 |
04 dic 2023 | 111,65 | 112,95 | 110,75 | 111,03 | 111,03 | 18.806 |
*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...