Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 107,00 | 111,00 | 107,00 | 108,00 | 108,00 | 218 |
18 apr 2024 | 108,80 | 110,85 | 108,80 | 110,40 | 110,40 | 361 |
17 apr 2024 | 108,78 | 109,20 | 108,40 | 108,40 | 108,40 | 199 |
16 apr 2024 | 112,60 | 112,60 | 107,60 | 107,60 | 107,60 | 465 |
15 apr 2024 | 113,80 | 114,60 | 113,80 | 114,40 | 114,40 | 26.956 |
12 apr 2024 | 114,00 | 114,82 | 113,19 | 113,20 | 113,20 | 327 |
11 apr 2024 | 113,80 | 114,40 | 112,80 | 113,43 | 113,43 | 1.088 |
10 apr 2024 | 114,00 | 116,00 | 114,00 | 115,00 | 115,00 | 524 |
09 apr 2024 | 114,40 | 115,60 | 113,99 | 114,01 | 114,01 | 351 |
08 apr 2024 | 113,00 | 114,81 | 112,60 | 114,80 | 114,80 | 496 |
05 apr 2024 | 111,60 | 112,81 | 111,00 | 111,93 | 111,93 | 588 |
04 apr 2024 | 109,80 | 112,60 | 109,80 | 112,20 | 112,20 | 346 |
03 apr 2024 | 110,20 | 110,80 | 107,00 | 109,60 | 109,60 | 24.890 |
02 apr 2024 | 112,40 | 112,40 | 110,19 | 111,50 | 111,50 | 764 |
28 mar 2024 | 111,00 | 113,60 | 111,00 | 113,20 | 113,20 | 372 |
27 mar 2024 | 111,40 | 111,60 | 110,80 | 111,60 | 111,60 | 2.402 |
26 mar 2024 | 112,00 | 112,00 | 111,26 | 111,40 | 111,40 | 202 |
25 mar 2024 | 108,80 | 111,20 | 108,80 | 110,57 | 110,57 | 692 |
22 mar 2024 | 111,00 | 111,00 | 109,59 | 110,33 | 110,33 | 215 |
21 mar 2024 | 112,40 | 112,40 | 111,59 | 112,20 | 112,20 | 400 |
20 mar 2024 | 112,00 | 112,00 | 110,00 | 110,76 | 110,76 | 338 |
19 mar 2024 | 110,19 | 110,20 | 109,27 | 110,20 | 110,20 | 386 |
18 mar 2024 | 106,20 | 108,00 | 106,20 | 108,00 | 108,00 | 769 |
15 mar 2024 | 102,80 | 104,13 | 102,04 | 102,04 | 102,04 | 555 |
14 mar 2024 | 104,80 | 106,07 | 104,80 | 106,07 | 106,07 | 557 |
13 mar 2024 | 103,80 | 105,20 | 101,20 | 105,20 | 105,20 | 1.598 |
12 mar 2024 | 114,00 | 114,00 | 103,81 | 103,81 | 103,81 | 207 |
11 mar 2024 | 111,80 | 114,00 | 110,80 | 114,00 | 114,00 | 821 |
08 mar 2024 | 109,60 | 112,00 | 109,20 | 111,22 | 111,22 | 290 |
07 mar 2024 | 113,60 | 114,00 | 113,60 | 113,60 | 113,60 | 462 |
06 mar 2024 | 114,20 | 114,40 | 114,04 | 114,20 | 114,20 | 592 |
05 mar 2024 | 115,01 | 115,02 | 115,00 | 115,02 | 115,02 | 114 |
04 mar 2024 | 116,80 | 116,80 | 116,00 | 116,00 | 116,00 | 372 |
01 mar 2024 | 118,40 | 118,40 | 117,00 | 117,00 | 117,00 | 76 |
29 feb 2024 | 120,00 | 120,20 | 119,42 | 120,00 | 120,00 | 866 |
28 feb 2024 | 118,20 | 119,20 | 117,20 | 117,40 | 117,40 | 627 |
27 feb 2024 | 117,60 | 119,40 | 117,40 | 119,20 | 119,20 | 173 |
26 feb 2024 | 114,80 | 118,00 | 114,60 | 118,00 | 118,00 | 830 |
23 feb 2024 | 115,00 | 115,20 | 114,60 | 115,20 | 115,20 | 528 |
22 feb 2024 | 120,00 | 120,00 | 117,79 | 117,80 | 117,80 | 151 |
21 feb 2024 | 117,60 | 118,60 | 117,20 | 118,60 | 118,60 | 434 |
20 feb 2024 | 116,60 | 118,40 | 116,60 | 118,00 | 118,00 | 188 |
19 feb 2024 | 119,00 | 119,00 | 116,81 | 117,04 | 117,04 | 370 |
16 feb 2024 | 120,20 | 120,80 | 118,60 | 119,00 | 119,00 | 108 |
15 feb 2024 | 119,00 | 119,80 | 118,62 | 119,80 | 119,80 | 243 |
14 feb 2024 | 116,20 | 117,41 | 116,20 | 117,40 | 117,40 | 140 |
13 feb 2024 | 116,80 | 116,80 | 115,39 | 115,40 | 115,40 | 166 |
12 feb 2024 | 116,40 | 116,80 | 116,20 | 116,60 | 116,60 | 158 |
09 feb 2024 | 116,60 | 117,20 | 116,40 | 116,40 | 116,40 | 370 |
08 feb 2024 | 118,20 | 118,60 | 117,39 | 117,96 | 117,96 | 339 |
07 feb 2024 | 116,28 | 116,41 | 116,28 | 116,41 | 116,41 | 65 |
06 feb 2024 | 116,60 | 116,60 | 115,82 | 116,20 | 116,20 | 83 |
05 feb 2024 | 117,40 | 118,20 | 115,01 | 117,19 | 117,19 | 193 |
02 feb 2024 | 117,60 | 117,60 | 116,80 | 116,80 | 116,80 | 244 |
01 feb 2024 | 115,81 | 115,81 | 115,81 | 115,81 | 115,81 | 34 |
31 gen 2024 | 115,00 | 115,21 | 113,80 | 113,80 | 113,80 | 390 |
30 gen 2024 | 113,83 | 114,22 | 113,83 | 114,18 | 114,18 | 223 |
29 gen 2024 | 115,40 | 115,40 | 113,02 | 113,62 | 113,62 | 379 |
26 gen 2024 | 115,00 | 115,21 | 114,80 | 115,21 | 115,21 | 85 |
25 gen 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | 76 |
24 gen 2024 | 116,00 | 116,80 | 115,99 | 116,00 | 116,00 | 102 |
23 gen 2024 | 115,60 | 116,00 | 114,49 | 116,00 | 116,00 | 270 |
22 gen 2024 | 114,40 | 115,40 | 114,00 | 114,40 | 114,40 | 165 |
19 gen 2024 | 113,20 | 114,40 | 113,20 | 113,20 | 113,20 | 606 |
18 gen 2024 | 112,00 | 113,60 | 111,80 | 113,00 | 113,00 | 233 |
17 gen 2024 | 111,80 | 112,81 | 110,80 | 112,23 | 112,23 | 268 |
16 gen 2024 | 113,80 | 114,60 | 113,40 | 113,40 | 113,40 | 304 |
15 gen 2024 | 113,00 | 115,00 | 113,00 | 114,26 | 114,26 | 269 |
12 gen 2024 | 111,00 | 111,60 | 110,80 | 111,60 | 111,60 | 193 |
11 gen 2024 | 109,40 | 110,20 | 109,40 | 109,80 | 109,80 | 111 |
10 gen 2024 | 109,60 | 110,60 | 108,90 | 108,90 | 108,90 | 118 |
09 gen 2024 | 108,00 | 109,80 | 108,00 | 109,79 | 109,79 | 623 |
08 gen 2024 | 108,80 | 108,80 | 107,80 | 108,40 | 108,40 | 120 |
05 gen 2024 | 108,00 | 108,40 | 107,11 | 108,40 | 108,40 | 330 |
04 gen 2024 | 107,40 | 108,40 | 107,40 | 108,35 | 108,35 | 322 |
03 gen 2024 | 108,60 | 109,60 | 106,40 | 106,40 | 106,40 | 368 |
02 gen 2024 | 110,60 | 111,60 | 110,60 | 111,20 | 111,20 | 479 |
29 dic 2023 | 111,60 | 112,00 | 109,60 | 112,00 | 112,00 | 177 |
28 dic 2023 | 112,80 | 112,80 | 111,79 | 112,12 | 112,12 | 126 |
27 dic 2023 | 113,00 | 113,00 | 110,20 | 110,20 | 110,20 | 313 |
22 dic 2023 | 108,40 | 111,60 | 108,40 | 109,70 | 109,70 | 692 |
21 dic 2023 | 109,40 | 110,00 | 108,00 | 108,80 | 108,80 | 350 |
20 dic 2023 | 109,40 | 110,20 | 109,40 | 109,40 | 109,40 | 342 |
19 dic 2023 | 106,80 | 108,80 | 106,80 | 108,79 | 108,79 | 131 |
18 dic 2023 | 103,00 | 104,20 | 101,63 | 104,00 | 104,00 | 285 |
15 dic 2023 | 102,80 | 103,21 | 102,52 | 103,20 | 103,20 | 249 |
14 dic 2023 | 102,00 | 102,40 | 101,57 | 102,20 | 102,20 | 309 |
13 dic 2023 | 100,20 | 101,60 | 100,20 | 100,99 | 100,99 | 404 |
12 dic 2023 | 103,60 | 104,60 | 99,90 | 102,55 | 102,55 | 1.148 |
11 dic 2023 | 103,00 | 104,60 | 101,98 | 104,40 | 104,40 | 628 |
08 dic 2023 | 104,00 | 104,00 | 103,20 | 103,60 | 103,60 | 454 |
07 dic 2023 | 103,40 | 103,40 | 101,60 | 102,80 | 102,80 | 287 |
06 dic 2023 | 104,80 | 105,00 | 103,40 | 104,20 | 104,20 | 406 |
05 dic 2023 | 104,60 | 104,73 | 104,20 | 104,73 | 104,73 | 102 |
04 dic 2023 | 107,00 | 107,00 | 105,60 | 106,00 | 106,00 | 239 |
01 dic 2023 | 106,20 | 107,00 | 106,00 | 106,94 | 106,94 | 1.039 |
30 nov 2023 | 108,00 | 108,00 | 105,40 | 105,40 | 105,40 | 985 |
29 nov 2023 | 108,20 | 108,61 | 108,13 | 108,60 | 108,60 | 364 |
28 nov 2023 | 108,20 | 109,40 | 107,80 | 108,70 | 108,70 | 401 |
27 nov 2023 | 108,50 | 109,60 | 108,40 | 109,00 | 109,00 | 3.250 |
*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...