Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 123,05 | 124,85 | 122,05 | 124,24 | 124,24 | 97.241 |
25 apr 2024 | 120,35 | 125,20 | 121,10 | 124,30 | 124,30 | 89.562 |
24 apr 2024 | 120,45 | 122,00 | 120,60 | 121,09 | 121,09 | 72.062 |
23 apr 2024 | 119,40 | 123,40 | 121,25 | 121,80 | 121,80 | 90.944 |
22 apr 2024 | 121,30 | 124,50 | 120,45 | 123,65 | 123,65 | 78.074 |
19 apr 2024 | 119,20 | 121,45 | 118,50 | 120,81 | 120,81 | 2.448.683 |
18 apr 2024 | 120,00 | 121,10 | 119,98 | 120,02 | 120,02 | 163.702 |
17 apr 2024 | 119,00 | 120,05 | 117,90 | 119,35 | 119,35 | 499.364 |
16 apr 2024 | 118,40 | 120,20 | 117,55 | 118,68 | 118,68 | 19.771 |
15 apr 2024 | 115,00 | 120,40 | 118,40 | 118,52 | 118,52 | 79.902 |
12 apr 2024 | 117,63 | 122,50 | 117,60 | 120,67 | 120,67 | 122.338 |
11 apr 2024 | 115,88 | 117,54 | 114,50 | 115,88 | 115,88 | 567.144 |
10 apr 2024 | 112,78 | 115,77 | 113,35 | 114,62 | 114,62 | 160.532 |
09 apr 2024 | 113,72 | 114,35 | 113,90 | 114,30 | 114,30 | 1.230.776 |
08 apr 2024 | 114,00 | 115,05 | 113,45 | 114,09 | 114,09 | 35.125 |
05 apr 2024 | 115,00 | 117,05 | 114,30 | 114,69 | 114,69 | 69.065 |
04 apr 2024 | 109,88 | 118,45 | 113,70 | 116,29 | 116,29 | 103.544 |
03 apr 2024 | 113,20 | 114,95 | 112,65 | 114,15 | 114,15 | 135.367 |
02 apr 2024 | 111,00 | 115,10 | 113,50 | 114,77 | 114,77 | 172.257 |
28 mar 2024 | 113,00 | 114,45 | 112,95 | 114,42 | 114,42 | 111.240 |
27 mar 2024 | 114,00 | 114,20 | 113,20 | 113,75 | 113,75 | 124.672 |
26 mar 2024 | 113,10 | 116,10 | 112,25 | 114,42 | 114,42 | 140.808 |
25 mar 2024 | 113,82 | 115,65 | 113,55 | 115,34 | 115,34 | 262.992 |
22 mar 2024 | 109,88 | 114,25 | 111,10 | 112,89 | 112,89 | 269.033 |
21 mar 2024 | 107,57 | 111,76 | 107,00 | 111,44 | 111,44 | 284.077 |
20 mar 2024 | 104,49 | 108,35 | 107,50 | 107,79 | 107,79 | 115.265 |
19 mar 2024 | 105,82 | 108,55 | 106,80 | 108,30 | 108,30 | 310.792 |
18 mar 2024 | 104,49 | 107,55 | 104,40 | 106,76 | 106,76 | 327.237 |
15 mar 2024 | 106,68 | 107,55 | 104,40 | 105,98 | 105,98 | 171.696 |
14 mar 2024 | 105,00 | 107,60 | 105,35 | 107,12 | 107,12 | 316.225 |
13 mar 2024 | 108,40 | 108,95 | 107,30 | 107,32 | 107,32 | 577.473 |
12 mar 2024 | 106,45 | 109,50 | 106,60 | 108,37 | 108,37 | 42.791 |
11 mar 2024 | 108,00 | 110,60 | 108,00 | 108,74 | 108,74 | 158.830 |
08 mar 2024 | 108,25 | 110,30 | 108,55 | 109,91 | 109,91 | 434.639 |
07 mar 2024 | 108,53 | 109,61 | 108,00 | 108,60 | 108,60 | 542.542 |
06 mar 2024 | 106,53 | 109,10 | 106,55 | 109,00 | 109,00 | 219.586 |
05 mar 2024 | 107,68 | 108,30 | 106,30 | 106,91 | 106,91 | 279.050 |
04 mar 2024 | 106,57 | 109,25 | 107,65 | 108,40 | 108,40 | 229.094 |
01 mar 2024 | 105,53 | 109,00 | 105,85 | 108,22 | 108,22 | 236.041 |
29 feb 2024 | 99,29 | 106,90 | 102,65 | 106,29 | 106,29 | 156.278 |
28 feb 2024 | 97,11 | 105,00 | 95,68 | 103,54 | 103,54 | 557.681 |
27 feb 2024 | 97,16 | 97,22 | 95,96 | 96,77 | 96,77 | 223.074 |
26 feb 2024 | 96,14 | 98,14 | 95,78 | 97,82 | 97,82 | 74.326 |
23 feb 2024 | 95,88 | 96,88 | 95,66 | 96,43 | 96,43 | 90.194 |
22 feb 2024 | 93,20 | 95,90 | 94,92 | 95,35 | 95,35 | 98.188 |
21 feb 2024 | 94,90 | 94,84 | 93,84 | 94,03 | 94,03 | 96.518 |
20 feb 2024 | 94,00 | 95,96 | 95,05 | 95,15 | 95,15 | 103.824 |
19 feb 2024 | 94,31 | 95,82 | 94,16 | 95,49 | 95,49 | 377.441 |
16 feb 2024 | 94,50 | 95,42 | 94,46 | 95,03 | 95,03 | 27.927 |
15 feb 2024 | 93,49 | 94,63 | 93,65 | 94,53 | 94,53 | 44.060 |
14 feb 2024 | 92,58 | 94,14 | 93,08 | 94,00 | 94,00 | 203.169 |
13 feb 2024 | 94,65 | 95,34 | 92,84 | 93,21 | 93,21 | 114.746 |
12 feb 2024 | 94,00 | 94,84 | 93,10 | 94,37 | 94,37 | 124.596 |
09 feb 2024 | 90,10 | 93,68 | 89,52 | 91,05 | 91,05 | 248.757 |
08 feb 2024 | 89,41 | 90,14 | 88,56 | 89,94 | 89,94 | 141.727 |
07 feb 2024 | 86,90 | 89,34 | 87,02 | 89,34 | 89,34 | 27.479 |
06 feb 2024 | 86,46 | 87,02 | 85,38 | 86,95 | 86,95 | 163.947 |
05 feb 2024 | 86,80 | 86,90 | 85,83 | 85,83 | 85,83 | 96.005 |
02 feb 2024 | 87,01 | 87,54 | 86,13 | 87,22 | 87,22 | 50.771 |
01 feb 2024 | 87,09 | 87,84 | 86,58 | 87,08 | 87,08 | 82.557 |
31 gen 2024 | 87,78 | 87,90 | 85,66 | 87,37 | 87,37 | 121.287 |
30 gen 2024 | 85,76 | 86,43 | 85,18 | 86,19 | 86,19 | 28.882 |
29 gen 2024 | 87,13 | 87,84 | 85,64 | 85,95 | 85,95 | 139.250 |
26 gen 2024 | 86,00 | 87,32 | 85,74 | 87,08 | 87,08 | 111.964 |
25 gen 2024 | 87,41 | 87,62 | 85,50 | 87,04 | 87,04 | 116.276 |
24 gen 2024 | 84,50 | 87,10 | 84,64 | 86,84 | 86,84 | 117.880 |
23 gen 2024 | 84,50 | 85,60 | 84,18 | 84,90 | 84,90 | 116.699 |
22 gen 2024 | 84,00 | 85,14 | 81,76 | 84,08 | 84,08 | 383.707 |
19 gen 2024 | 82,56 | 82,58 | 81,28 | 82,26 | 82,26 | 271.542 |
18 gen 2024 | 81,81 | 82,84 | 81,72 | 82,54 | 82,54 | 106.566 |
17 gen 2024 | 82,54 | 83,52 | 81,96 | 82,63 | 82,63 | 158.786 |
16 gen 2024 | 83,01 | 83,60 | 82,50 | 83,28 | 83,28 | 164.703 |
15 gen 2024 | 81,49 | 84,78 | 83,32 | 83,59 | 83,59 | 66.105 |
12 gen 2024 | 83,38 | 84,86 | 82,32 | 84,14 | 84,14 | 181.573 |
11 gen 2024 | 81,97 | 83,16 | 82,08 | 82,47 | 82,47 | 109.074 |
10 gen 2024 | 82,10 | 83,27 | 81,68 | 82,69 | 82,69 | 136.598 |
09 gen 2024 | 82,65 | 83,16 | 82,60 | 82,62 | 82,62 | 344.740 |
08 gen 2024 | 82,21 | 82,86 | 81,58 | 82,66 | 82,66 | 112.862 |
05 gen 2024 | 81,81 | 82,28 | 81,34 | 81,81 | 81,81 | 197.454 |
04 gen 2024 | 80,23 | 81,84 | 80,81 | 81,65 | 81,65 | 141.589 |
03 gen 2024 | 79,49 | 81,26 | 78,70 | 80,10 | 80,10 | 171.798 |
02 gen 2024 | 79,81 | 79,72 | 78,78 | 79,23 | 79,23 | 195.157 |
29 dic 2023 | 78,29 | 79,16 | 77,84 | 78,90 | 78,90 | 241.708 |
28 dic 2023 | 78,92 | 79,24 | 78,24 | 78,56 | 78,56 | 109.714 |
27 dic 2023 | 77,89 | 78,88 | 76,92 | 78,24 | 78,24 | 31.730 |
22 dic 2023 | 76,21 | 77,88 | 75,74 | 77,53 | 77,53 | 125.102 |
21 dic 2023 | 76,50 | 77,16 | 75,60 | 76,29 | 76,29 | 200.928 |
20 dic 2023 | 76,46 | 77,38 | 76,16 | 76,66 | 76,66 | 475.851 |
19 dic 2023 | 75,49 | 76,58 | 74,39 | 76,19 | 76,19 | 193.701 |
18 dic 2023 | 72,58 | 74,40 | 72,56 | 73,58 | 73,58 | 111.934 |
15 dic 2023 | 74,71 | 76,82 | 72,34 | 72,56 | 72,56 | 429.848 |
14 dic 2023 | 77,76 | 78,26 | 74,94 | 76,35 | 76,35 | 205.868 |
13 dic 2023 | 76,56 | 77,98 | 76,84 | 77,25 | 77,25 | 140.284 |
12 dic 2023 | 76,00 | 77,82 | 75,86 | 77,52 | 77,52 | 211.460 |
11 dic 2023 | 77,30 | 77,16 | 75,90 | 76,59 | 76,59 | 165.709 |
08 dic 2023 | 74,92 | 77,12 | 75,28 | 76,52 | 76,52 | 196.222 |
07 dic 2023 | 75,09 | 75,96 | 74,82 | 75,34 | 75,34 | 102.672 |
06 dic 2023 | 73,49 | 75,54 | 73,08 | 75,38 | 75,38 | 561.467 |
05 dic 2023 | 73,89 | 74,44 | 72,40 | 72,64 | 72,64 | 330.208 |
04 dic 2023 | 72,25 | 76,88 | 71,68 | 73,20 | 73,20 | 387.931 |
*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...