Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 102,30 | 103,15 | 101,05 | 102,05 | 102,05 | 644.891 |
01 mag 2024 | 102,45 | 102,45 | 102,45 | 102,45 | 102,45 | 16.223 |
30 apr 2024 | 106,38 | 107,15 | 101,80 | 102,57 | 102,57 | 186.134 |
29 apr 2024 | 106,93 | 107,65 | 106,45 | 106,92 | 106,92 | 35.119 |
26 apr 2024 | 105,60 | 107,10 | 104,40 | 106,09 | 106,09 | 73.234 |
25 apr 2024 | 106,72 | 107,55 | 104,35 | 105,05 | 105,05 | 727.013 |
24 apr 2024 | 106,53 | 107,30 | 105,75 | 106,47 | 106,47 | 363.146 |
23 apr 2024 | 106,40 | 107,15 | 105,05 | 105,53 | 105,53 | 244.547 |
22 apr 2024 | 106,68 | 107,30 | 105,05 | 105,85 | 105,85 | 236.398 |
19 apr 2024 | 105,25 | 108,05 | 104,55 | 105,77 | 105,77 | 301.514 |
18 apr 2024 | 106,10 | 107,45 | 105,45 | 106,93 | 106,93 | 85.031 |
17 apr 2024 | 106,43 | 107,15 | 105,55 | 106,41 | 106,41 | 187.658 |
16 apr 2024 | 107,88 | 111,05 | 105,40 | 106,46 | 106,46 | 626.838 |
15 apr 2024 | 109,93 | 112,95 | 109,20 | 109,80 | 109,80 | 519.435 |
12 apr 2024 | 112,47 | 113,25 | 108,65 | 109,48 | 109,48 | 743.862 |
11 apr 2024 | 111,55 | 114,67 | 110,60 | 111,73 | 111,73 | 306.599 |
10 apr 2024 | 114,68 | 115,35 | 111,45 | 113,65 | 113,65 | 798.368 |
09 apr 2024 | 114,22 | 115,45 | 113,50 | 113,86 | 113,86 | 1.046.570 |
08 apr 2024 | 113,28 | 114,76 | 111,90 | 114,75 | 114,75 | 250.076 |
05 apr 2024 | 113,10 | 113,65 | 111,95 | 112,57 | 112,57 | 435.981 |
04 apr 2024 | 111,80 | 115,25 | 111,15 | 114,49 | 114,49 | 1.938.612 |
03 apr 2024 | 106,95 | 111,95 | 106,60 | 108,76 | 108,76 | 1.025.032 |
02 apr 2024 | 107,18 | 107,85 | 105,80 | 106,66 | 106,66 | 342.505 |
28 mar 2024 | 106,33 | 107,18 | 105,64 | 106,86 | 106,86 | 243.093 |
27 mar 2024 | 105,51 | 107,20 | 104,66 | 105,66 | 105,66 | 568.036 |
26 mar 2024 | 106,59 | 107,24 | 105,60 | 106,45 | 106,45 | 122.825 |
25 mar 2024 | 104,53 | 106,24 | 103,48 | 105,69 | 105,69 | 310.974 |
22 mar 2024 | 103,95 | 106,54 | 102,86 | 103,71 | 103,71 | 1.135.945 |
21 mar 2024 | 106,91 | 107,66 | 104,40 | 105,60 | 105,60 | 432.994 |
20 mar 2024 | 107,10 | 107,76 | 105,70 | 106,43 | 106,43 | 460.109 |
19 mar 2024 | 106,21 | 107,46 | 105,34 | 107,17 | 107,17 | 266.012 |
18 mar 2024 | 106,09 | 107,26 | 104,86 | 106,46 | 106,46 | 759.679 |
15 mar 2024 | 105,49 | 107,30 | 104,56 | 106,01 | 106,01 | 671.354 |
14 mar 2024 | 108,44 | 110,30 | 104,54 | 105,44 | 105,44 | 1.190.342 |
13 mar 2024 | 109,95 | 110,66 | 108,48 | 108,57 | 108,57 | 247.217 |
12 mar 2024 | 107,01 | 110,22 | 106,22 | 108,81 | 108,81 | 3.275.708 |
11 mar 2024 | 106,63 | 107,80 | 105,94 | 106,89 | 106,89 | 212.566 |
08 mar 2024 | 107,08 | 107,84 | 106,30 | 107,39 | 107,39 | 430.208 |
07 mar 2024 | 106,85 | 108,36 | 106,08 | 107,15 | 107,15 | 745.387 |
06 mar 2024 | 109,28 | 109,94 | 107,40 | 108,91 | 108,91 | 413.592 |
05 mar 2024 | 109,71 | 109,94 | 107,88 | 109,33 | 109,33 | 197.385 |
04 mar 2024 | 109,34 | 110,12 | 108,48 | 109,35 | 109,35 | 182.451 |
01 mar 2024 | 109,94 | 110,96 | 107,70 | 110,31 | 110,31 | 751.427 |
29 feb 2024 | 109,47 | 110,34 | 108,50 | 109,22 | 109,22 | 429.142 |
28 feb 2024 | 108,04 | 109,16 | 107,02 | 109,14 | 109,14 | 640.200 |
27 feb 2024 | 107,55 | 108,82 | 106,82 | 107,98 | 107,98 | 314.504 |
26 feb 2024 | 107,10 | 107,72 | 106,06 | 106,64 | 106,64 | 384.909 |
23 feb 2024 | 105,27 | 107,38 | 105,22 | 106,70 | 106,70 | 513.453 |
22 feb 2024 | 105,02 | 107,04 | 103,66 | 105,55 | 105,55 | 680.083 |
21 feb 2024 | 102,19 | 104,36 | 101,90 | 103,26 | 103,26 | 355.942 |
20 feb 2024 | 102,68 | 103,44 | 101,32 | 102,04 | 102,04 | 807.880 |
19 feb 2024 | 104,20 | 105,00 | 102,78 | 102,96 | 102,96 | 461.416 |
16 feb 2024 | 103,22 | 104,72 | 102,82 | 103,72 | 103,72 | 247.857 |
15 feb 2024 | 102,19 | 102,96 | 100,54 | 102,71 | 102,71 | 154.492 |
14 feb 2024 | 100,45 | 101,50 | 100,04 | 101,04 | 101,04 | 161.536 |
13 feb 2024 | 102,34 | 102,76 | 100,56 | 100,87 | 100,87 | 756.236 |
12 feb 2024 | 102,31 | 103,04 | 101,76 | 102,15 | 102,15 | 381.402 |
09 feb 2024 | 102,33 | 103,50 | 101,34 | 103,15 | 103,15 | 153.995 |
08 feb 2024 | 99,50 | 102,36 | 98,54 | 100,21 | 100,21 | 316.982 |
07 feb 2024 | 98,05 | 99,97 | 98,00 | 99,14 | 99,14 | 1.248.878 |
06 feb 2024 | 97,43 | 97,92 | 95,99 | 97,51 | 97,51 | 825.536 |
05 feb 2024 | 98,36 | 99,00 | 96,07 | 96,62 | 96,62 | 224.525 |
02 feb 2024 | 97,94 | 98,88 | 96,44 | 98,35 | 98,35 | 79.576 |
01 feb 2024 | 96,16 | 98,01 | 95,59 | 97,07 | 97,07 | 125.014 |
31 gen 2024 | 94,92 | 96,81 | 94,43 | 96,29 | 96,29 | 474.714 |
30 gen 2024 | 95,50 | 96,24 | 94,34 | 95,13 | 95,13 | 388.532 |
29 gen 2024 | 94,46 | 94,93 | 93,49 | 94,93 | 94,93 | 425.875 |
26 gen 2024 | 93,62 | 95,01 | 93,50 | 94,78 | 94,78 | 404.259 |
25 gen 2024 | 93,05 | 94,12 | 92,45 | 93,61 | 93,61 | 492.433 |
24 gen 2024 | 94,61 | 95,13 | 92,56 | 94,04 | 94,04 | 578.300 |
23 gen 2024 | 93,64 | 94,58 | 93,01 | 93,57 | 93,57 | 531.252 |
22 gen 2024 | 93,04 | 93,89 | 91,74 | 93,66 | 93,66 | 299.301 |
19 gen 2024 | 93,54 | 94,09 | 92,11 | 92,44 | 92,44 | 225.867 |
18 gen 2024 | 92,59 | 93,75 | 91,95 | 93,22 | 93,22 | 636.597 |
17 gen 2024 | 93,60 | 96,34 | 92,31 | 92,79 | 92,79 | 475.717 |
16 gen 2024 | 95,40 | 96,10 | 94,53 | 95,47 | 95,47 | 186.889 |
15 gen 2024 | 96,85 | 97,69 | 95,37 | 95,90 | 95,90 | 312.145 |
12 gen 2024 | 98,90 | 99,48 | 96,43 | 97,24 | 97,24 | 153.897 |
11 gen 2024 | 100,86 | 101,82 | 98,44 | 101,31 | 101,31 | 719.638 |
10 gen 2024 | 100,81 | 101,62 | 99,82 | 100,06 | 100,06 | 150.631 |
09 gen 2024 | 101,30 | 101,38 | 100,26 | 100,84 | 100,84 | 807.860 |
08 gen 2024 | 100,28 | 101,24 | 99,25 | 101,20 | 101,20 | 117.066 |
05 gen 2024 | 100,71 | 101,64 | 99,50 | 100,73 | 100,73 | 311.944 |
04 gen 2024 | 99,44 | 101,26 | 99,35 | 100,62 | 100,62 | 423.100 |
03 gen 2024 | 101,67 | 102,60 | 98,84 | 99,49 | 99,49 | 167.432 |
02 gen 2024 | 101,44 | 103,02 | 100,16 | 101,80 | 101,80 | 265.138 |
29 dic 2023 | 100,71 | 101,40 | 99,83 | 100,88 | 100,88 | 237.609 |
28 dic 2023 | 100,82 | 101,50 | 100,06 | 100,67 | 100,67 | 83.833 |
27 dic 2023 | 100,58 | 101,24 | 100,10 | 100,64 | 100,64 | 199.438 |
22 dic 2023 | 99,63 | 115,00 | 99,61 | 100,32 | 100,32 | 235.491 |
21 dic 2023 | 99,02 | 101,04 | 98,17 | 99,09 | 99,09 | 1.605.163 |
20 dic 2023 | 101,31 | 101,88 | 100,26 | 100,44 | 100,44 | 655.401 |
19 dic 2023 | 100,56 | 101,64 | 100,12 | 100,90 | 100,90 | 264.032 |
18 dic 2023 | 102,47 | 102,58 | 100,86 | 101,02 | 101,02 | 629.416 |
15 dic 2023 | 103,13 | 105,12 | 103,04 | 103,61 | 103,61 | 630.961 |
14 dic 2023 | 101,53 | 103,94 | 100,68 | 103,38 | 103,38 | 1.051.514 |
13 dic 2023 | 100,76 | 101,54 | 99,69 | 100,35 | 100,35 | 687.925 |
12 dic 2023 | 101,63 | 102,14 | 100,94 | 100,94 | 100,94 | 148.018 |
11 dic 2023 | 100,89 | 101,88 | 100,44 | 100,90 | 100,90 | 672.333 |
08 dic 2023 | 98,65 | 101,58 | 98,17 | 100,31 | 100,31 | 730.704 |
*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...