Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 100,55 | 103,95 | 100,55 | 102,90 | 102,90 | 321.363 |
10 mag 2024 | 102,35 | 103,15 | 100,40 | 101,53 | 101,53 | 1.117.965 |
09 mag 2024 | 101,10 | 101,95 | 99,44 | 101,95 | 101,95 | 129.734 |
08 mag 2024 | 101,80 | 104,00 | 97,20 | 100,72 | 100,72 | 479.230 |
07 mag 2024 | 103,60 | 104,20 | 102,45 | 104,10 | 104,10 | 203.490 |
03 mag 2024 | 102,60 | 103,35 | 101,50 | 102,78 | 102,78 | 129.532 |
02 mag 2024 | 102,30 | 102,14 | 102,14 | 102,20 | 102,20 | 651.454 |
01 mag 2024 | 102,45 | 102,45 | 102,45 | 102,57 | 102,57 | 16.223 |
30 apr 2024 | 106,38 | 107,15 | 101,80 | 102,57 | 102,57 | 186.133 |
29 apr 2024 | 106,93 | 107,65 | 106,45 | 107,15 | 107,15 | 35.118 |
26 apr 2024 | 105,60 | 107,10 | 104,40 | 106,53 | 106,53 | 73.233 |
25 apr 2024 | 106,72 | 107,55 | 104,35 | 104,78 | 104,78 | 727.013 |
24 apr 2024 | 106,53 | 107,30 | 105,75 | 106,45 | 106,45 | 363.146 |
23 apr 2024 | 106,40 | 107,15 | 105,05 | 106,78 | 106,78 | 244.547 |
22 apr 2024 | 106,68 | 107,30 | 105,05 | 105,97 | 105,97 | 236.397 |
19 apr 2024 | 105,25 | 108,05 | 104,55 | 106,20 | 106,20 | 301.513 |
18 apr 2024 | 106,10 | 107,45 | 105,45 | 107,10 | 107,10 | 85.031 |
17 apr 2024 | 106,43 | 107,15 | 105,55 | 106,15 | 106,15 | 187.657 |
16 apr 2024 | 107,88 | 111,05 | 105,40 | 105,97 | 105,97 | 626.837 |
15 apr 2024 | 109,93 | 112,95 | 109,20 | 109,68 | 109,68 | 519.434 |
12 apr 2024 | 112,47 | 113,25 | 108,65 | 109,15 | 109,15 | 743.861 |
11 apr 2024 | 111,55 | 114,67 | 110,60 | 111,28 | 111,28 | 306.598 |
10 apr 2024 | 114,68 | 115,35 | 111,45 | 111,65 | 111,65 | 798.368 |
09 apr 2024 | 114,22 | 115,45 | 113,50 | 113,80 | 113,80 | 1.046.570 |
08 apr 2024 | 113,28 | 114,76 | 111,90 | 114,53 | 114,53 | 250.075 |
05 apr 2024 | 113,10 | 113,65 | 111,95 | 112,25 | 112,25 | 435.981 |
04 apr 2024 | 111,80 | 115,25 | 111,15 | 114,25 | 114,25 | 1.938.611 |
03 apr 2024 | 106,95 | 111,95 | 106,60 | 111,82 | 111,82 | 1.025.032 |
02 apr 2024 | 107,18 | 107,85 | 105,80 | 106,75 | 106,75 | 342.505 |
28 mar 2024 | 106,33 | 107,18 | 105,64 | 106,70 | 106,70 | 243.092 |
27 mar 2024 | 105,51 | 107,20 | 104,66 | 106,51 | 106,51 | 568.036 |
26 mar 2024 | 106,59 | 107,24 | 105,60 | 106,43 | 106,43 | 122.824 |
25 mar 2024 | 104,53 | 106,24 | 103,48 | 105,60 | 105,60 | 310.974 |
22 mar 2024 | 103,95 | 106,54 | 102,86 | 104,12 | 104,12 | 1.135.945 |
21 mar 2024 | 106,91 | 107,66 | 104,40 | 104,77 | 104,77 | 432.994 |
20 mar 2024 | 107,10 | 107,76 | 105,70 | 105,85 | 105,85 | 460.109 |
19 mar 2024 | 106,21 | 107,46 | 105,34 | 107,13 | 107,13 | 266.012 |
18 mar 2024 | 106,09 | 107,26 | 104,86 | 106,39 | 106,39 | 759.678 |
15 mar 2024 | 105,49 | 107,30 | 104,56 | 106,22 | 106,22 | 882.023 |
14 mar 2024 | 108,44 | 110,30 | 104,54 | 105,21 | 105,21 | 1.190.342 |
13 mar 2024 | 109,95 | 110,66 | 108,48 | 108,63 | 108,63 | 247.217 |
12 mar 2024 | 107,01 | 110,22 | 106,22 | 109,76 | 109,76 | 3.344.947 |
11 mar 2024 | 106,63 | 107,80 | 105,94 | 106,58 | 106,58 | 212.565 |
08 mar 2024 | 107,08 | 107,84 | 106,30 | 107,56 | 107,56 | 515.309 |
07 mar 2024 | 106,85 | 108,36 | 106,08 | 107,22 | 107,22 | 745.387 |
06 mar 2024 | 109,28 | 109,94 | 107,40 | 107,74 | 107,74 | 413.591 |
05 mar 2024 | 109,71 | 109,94 | 107,88 | 109,30 | 109,30 | 197.385 |
04 mar 2024 | 109,34 | 110,12 | 108,48 | 109,68 | 109,68 | 182.450 |
01 mar 2024 | 109,94 | 110,96 | 107,70 | 109,67 | 109,67 | 751.427 |
29 feb 2024 | 109,47 | 110,34 | 108,50 | 109,18 | 109,18 | 429.141 |
28 feb 2024 | 108,04 | 109,16 | 107,02 | 108,61 | 108,61 | 640.199 |
27 feb 2024 | 107,55 | 108,82 | 106,82 | 108,06 | 108,06 | 314.504 |
26 feb 2024 | 107,10 | 107,72 | 106,06 | 107,66 | 107,66 | 384.908 |
23 feb 2024 | 105,27 | 107,38 | 105,22 | 106,70 | 106,70 | 513.452 |
22 feb 2024 | 105,02 | 107,04 | 103,66 | 105,72 | 105,72 | 680.083 |
21 feb 2024 | 102,19 | 104,36 | 101,90 | 103,91 | 103,91 | 355.942 |
20 feb 2024 | 102,68 | 103,44 | 101,32 | 102,09 | 102,09 | 807.880 |
19 feb 2024 | 104,20 | 105,00 | 102,78 | 102,76 | 102,76 | 461.416 |
16 feb 2024 | 103,22 | 104,72 | 102,82 | 104,03 | 104,03 | 247.857 |
15 feb 2024 | 102,19 | 102,96 | 100,54 | 102,12 | 102,12 | 154.492 |
14 feb 2024 | 100,45 | 101,50 | 100,04 | 101,14 | 101,14 | 161.535 |
13 feb 2024 | 102,34 | 102,76 | 100,56 | 100,65 | 100,65 | 756.236 |
12 feb 2024 | 102,31 | 103,04 | 101,76 | 102,50 | 102,50 | 381.401 |
09 feb 2024 | 102,33 | 103,50 | 101,34 | 102,32 | 102,32 | 153.994 |
08 feb 2024 | 99,50 | 102,36 | 98,54 | 101,72 | 101,72 | 316.982 |
07 feb 2024 | 98,05 | 99,98 | 98,00 | 98,67 | 98,67 | 1.413.402 |
06 feb 2024 | 97,43 | 97,92 | 95,99 | 97,75 | 97,75 | 825.536 |
05 feb 2024 | 98,36 | 99,00 | 96,07 | 96,29 | 96,29 | 224.524 |
02 feb 2024 | 97,94 | 98,88 | 96,44 | 98,13 | 98,13 | 151.638 |
01 feb 2024 | 96,16 | 98,01 | 95,59 | 96,96 | 96,96 | 218.419 |
31 gen 2024 | 94,92 | 96,81 | 94,43 | 96,70 | 96,70 | 474.714 |
30 gen 2024 | 95,50 | 96,24 | 94,34 | 95,21 | 95,21 | 388.532 |
29 gen 2024 | 94,46 | 94,93 | 93,49 | 94,71 | 94,71 | 425.875 |
26 gen 2024 | 93,62 | 95,01 | 93,50 | 94,71 | 94,71 | 404.258 |
25 gen 2024 | 93,05 | 94,12 | 92,45 | 93,51 | 93,51 | 492.433 |
24 gen 2024 | 94,61 | 95,13 | 92,56 | 93,71 | 93,71 | 578.300 |
23 gen 2024 | 93,64 | 94,58 | 93,01 | 94,05 | 94,05 | 531.251 |
22 gen 2024 | 93,04 | 93,89 | 91,74 | 93,46 | 93,46 | 299.300 |
19 gen 2024 | 93,54 | 94,09 | 92,11 | 92,15 | 92,15 | 225.866 |
18 gen 2024 | 92,59 | 107,86 | 91,95 | 93,03 | 93,03 | 636.596 |
17 gen 2024 | 93,60 | 96,34 | 92,31 | 93,25 | 93,25 | 475.717 |
16 gen 2024 | 95,40 | 96,10 | 94,53 | 95,85 | 95,85 | 186.888 |
15 gen 2024 | 96,24 | 97,69 | 95,37 | 95,69 | 95,69 | 312.144 |
12 gen 2024 | 98,90 | 99,48 | 96,43 | 96,44 | 96,44 | 153.897 |
11 gen 2024 | 100,86 | 101,82 | 98,44 | 98,67 | 98,67 | 719.638 |
10 gen 2024 | 100,81 | 101,62 | 99,82 | 100,10 | 100,10 | 150.630 |
09 gen 2024 | 101,30 | 101,38 | 100,26 | 100,93 | 100,93 | 807.860 |
08 gen 2024 | 100,28 | 101,24 | 99,25 | 101,03 | 101,03 | 117.066 |
05 gen 2024 | 100,71 | 101,64 | 99,50 | 100,82 | 100,82 | 311.944 |
04 gen 2024 | 99,44 | 101,26 | 99,35 | 100,89 | 100,89 | 423.100 |
03 gen 2024 | 101,67 | 102,60 | 98,84 | 99,15 | 99,15 | 167.432 |
02 gen 2024 | 101,44 | 103,02 | 100,16 | 102,14 | 102,14 | 265.137 |
29 dic 2023 | 100,71 | 101,40 | 99,83 | 100,72 | 100,72 | 237.609 |
28 dic 2023 | 100,82 | 101,50 | 100,06 | 100,57 | 100,57 | 83.832 |
27 dic 2023 | 100,58 | 101,24 | 100,10 | 100,54 | 100,54 | 257.287 |
22 dic 2023 | 99,63 | 115,00 | 99,61 | 100,42 | 100,42 | 235.491 |
21 dic 2023 | 99,02 | 101,04 | 98,17 | 99,33 | 99,33 | 1.605.162 |
20 dic 2023 | 101,31 | 101,88 | 100,26 | 100,30 | 100,30 | 655.400 |
19 dic 2023 | 100,56 | 101,64 | 100,12 | 100,96 | 100,96 | 264.032 |
18 dic 2023 | 102,47 | 102,58 | 100,86 | 100,89 | 100,89 | 629.416 |
*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...