Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 133,05 | 134,20 | 132,40 | 133,45 | 133,45 | 511 |
02 mag 2024 | 134,20 | 134,50 | 131,50 | 132,30 | 132,30 | 1.630 |
01 mag 2024 | 132,80 | 132,80 | 132,80 | 133,05 | 133,05 | 1.098 |
30 apr 2024 | 138,60 | 140,20 | 132,40 | 133,05 | 133,05 | 19.440 |
29 apr 2024 | 139,55 | 140,60 | 139,00 | 140,50 | 140,50 | 1.788 |
26 apr 2024 | 138,30 | 140,50 | 138,00 | 138,10 | 138,10 | 3.274 |
25 apr 2024 | 139,45 | 139,70 | 136,00 | 138,30 | 138,30 | 5.227 |
24 apr 2024 | 140,70 | 141,00 | 139,10 | 139,85 | 139,85 | 4.919 |
23 apr 2024 | 140,70 | 141,70 | 138,80 | 140,40 | 140,40 | 1.616 |
22 apr 2024 | 141,35 | 141,60 | 138,20 | 138,40 | 138,40 | 4.898 |
19 apr 2024 | 140,50 | 141,50 | 139,00 | 139,65 | 139,65 | 3.299 |
18 apr 2024 | 141,75 | 142,40 | 140,30 | 140,90 | 140,90 | 3.943 |
17 apr 2024 | 139,75 | 141,50 | 138,70 | 140,60 | 140,60 | 5.884 |
16 apr 2024 | 143,55 | 144,70 | 141,30 | 141,35 | 141,35 | 2.367 |
15 apr 2024 | 146,60 | 148,00 | 145,20 | 146,10 | 146,10 | 1.330 |
12 apr 2024 | 147,55 | 148,80 | 145,70 | 147,05 | 147,05 | 9.370 |
11 apr 2024 | 146,70 | 148,00 | 145,40 | 146,70 | 146,70 | 6.170 |
10 apr 2024 | 149,85 | 150,60 | 146,50 | 147,05 | 147,05 | 3.503 |
09 apr 2024 | 148,90 | 150,20 | 147,50 | 148,60 | 148,60 | 1.962 |
08 apr 2024 | 149,55 | 151,30 | 147,80 | 149,35 | 149,35 | 35.458 |
05 apr 2024 | 148,50 | 152,50 | 147,80 | 149,75 | 149,75 | 6.962 |
04 apr 2024 | 147,25 | 152,50 | 146,20 | 150,70 | 150,70 | 10.018 |
03 apr 2024 | 143,85 | 147,30 | 143,60 | 146,00 | 146,00 | 4.721 |
02 apr 2024 | 142,80 | 144,40 | 140,70 | 144,10 | 144,10 | 12.117 |
28 mar 2024 | 140,63 | 142,20 | 139,90 | 140,68 | 140,68 | 5.048 |
27 mar 2024 | 140,57 | 141,55 | 120,70 | 140,45 | 140,45 | 125.214 |
26 mar 2024 | 139,45 | 140,75 | 138,55 | 139,15 | 139,15 | 6.371 |
25 mar 2024 | 137,57 | 139,55 | 137,55 | 137,63 | 137,63 | 3.987 |
22 mar 2024 | 136,40 | 137,95 | 135,40 | 136,15 | 136,15 | 7.264 |
21 mar 2024 | 138,82 | 140,00 | 137,20 | 139,05 | 139,05 | 4.300 |
20 mar 2024 | 137,52 | 138,00 | 135,00 | 137,68 | 137,68 | 5.318 |
19 mar 2024 | 135,40 | 138,25 | 134,80 | 137,30 | 137,30 | 10.249 |
18 mar 2024 | 132,15 | 136,40 | 132,10 | 135,45 | 135,45 | 8.829 |
15 mar 2024 | 130,73 | 133,80 | 129,90 | 131,73 | 131,73 | 9.323 |
14 mar 2024 | 133,15 | 133,45 | 130,20 | 131,63 | 131,63 | 10.471 |
13 mar 2024 | 139,63 | 141,50 | 131,85 | 132,57 | 132,57 | 7.674 |
12 mar 2024 | 135,25 | 138,65 | 132,50 | 138,45 | 138,45 | 4.075 |
11 mar 2024 | 133,73 | 135,10 | 133,05 | 133,57 | 133,57 | 6.002 |
08 mar 2024 | 134,57 | 135,80 | 133,40 | 135,00 | 135,00 | 4.840 |
07 mar 2024 | 134,93 | 135,50 | 133,00 | 133,73 | 133,73 | 92.524 |
06 mar 2024 | 138,77 | 139,65 | 135,90 | 135,93 | 135,93 | 6.456 |
05 mar 2024 | 141,25 | 143,40 | 136,70 | 137,40 | 137,40 | 3.287 |
04 mar 2024 | 140,05 | 143,20 | 139,20 | 142,00 | 142,00 | 3.124 |
01 mar 2024 | 146,30 | 147,90 | 133,00 | 140,05 | 140,05 | 6.310 |
29 feb 2024 | 145,45 | 146,60 | 144,35 | 145,77 | 145,77 | 31.130 |
28 feb 2024 | 144,00 | 145,40 | 142,90 | 143,57 | 143,57 | 2.429 |
27 feb 2024 | 140,68 | 144,00 | 139,85 | 141,52 | 141,52 | 4.504 |
26 feb 2024 | 141,10 | 142,20 | 138,90 | 141,40 | 141,40 | 6.872 |
23 feb 2024 | 139,45 | 141,35 | 139,30 | 140,82 | 140,82 | 4.677 |
22 feb 2024 | 137,10 | 139,75 | 135,90 | 139,52 | 139,52 | 4.888 |
21 feb 2024 | 134,25 | 137,00 | 133,35 | 135,77 | 135,77 | 4.448 |
20 feb 2024 | 135,82 | 136,50 | 133,75 | 135,82 | 135,82 | 3.528 |
19 feb 2024 | 135,25 | 137,25 | 134,45 | 135,35 | 135,35 | 2.585 |
16 feb 2024 | 136,00 | 137,45 | 134,20 | 136,73 | 136,73 | 3.013 |
15 feb 2024 | 133,68 | 136,00 | 133,55 | 134,93 | 134,93 | 2.581 |
14 feb 2024 | 134,68 | 134,80 | 133,00 | 133,20 | 133,20 | 1.897 |
13 feb 2024 | 136,15 | 137,50 | 134,30 | 136,20 | 136,20 | 2.643 |
12 feb 2024 | 134,63 | 136,55 | 132,70 | 134,57 | 134,57 | 4.260 |
09 feb 2024 | 133,25 | 134,70 | 132,05 | 134,25 | 134,25 | 1.254 |
08 feb 2024 | 131,93 | 133,45 | 130,55 | 132,00 | 132,00 | 5.873 |
07 feb 2024 | 131,52 | 134,00 | 130,40 | 133,05 | 133,05 | 2.917 |
06 feb 2024 | 131,88 | 132,75 | 129,90 | 130,35 | 130,35 | 5.191 |
05 feb 2024 | 132,00 | 132,95 | 131,25 | 132,82 | 132,82 | 11.694 |
02 feb 2024 | 131,63 | 134,00 | 128,60 | 133,20 | 133,20 | 6.886 |
01 feb 2024 | 131,63 | 133,95 | 130,45 | 130,77 | 130,77 | 12.949 |
31 gen 2024 | 128,20 | 132,50 | 127,85 | 130,05 | 130,05 | 14.808 |
30 gen 2024 | 128,20 | 129,00 | 126,75 | 128,25 | 128,25 | 11.294 |
29 gen 2024 | 127,53 | 128,00 | 125,50 | 125,57 | 125,57 | 3.448 |
26 gen 2024 | 124,57 | 128,25 | 124,15 | 127,20 | 127,20 | 8.241 |
25 gen 2024 | 126,78 | 128,40 | 124,05 | 126,88 | 126,88 | 3.250 |
24 gen 2024 | 127,57 | 129,50 | 124,85 | 128,20 | 128,20 | 5.012 |
23 gen 2024 | 118,40 | 126,80 | 116,85 | 124,63 | 124,63 | 14.806 |
22 gen 2024 | 117,15 | 119,00 | 116,65 | 117,63 | 117,63 | 6.505 |
19 gen 2024 | 117,63 | 118,40 | 115,60 | 116,72 | 116,72 | 5.683 |
18 gen 2024 | 116,40 | 117,70 | 115,85 | 117,53 | 117,53 | 7.088 |
17 gen 2024 | 117,30 | 118,00 | 115,60 | 117,25 | 117,25 | 20.804 |
16 gen 2024 | 118,88 | 119,65 | 118,45 | 118,88 | 118,88 | 4.568 |
15 gen 2024 | 119,55 | 121,30 | 118,80 | 120,53 | 120,53 | 3.175 |
12 gen 2024 | 122,57 | 124,05 | 120,45 | 121,57 | 121,57 | 15.073 |
11 gen 2024 | 123,57 | 126,30 | 121,85 | 123,15 | 123,15 | 88.933 |
10 gen 2024 | 122,63 | 123,85 | 121,40 | 122,78 | 122,78 | 5.309 |
09 gen 2024 | 121,57 | 122,55 | 120,95 | 121,30 | 121,30 | 24.515 |
08 gen 2024 | 119,30 | 121,85 | 118,60 | 120,20 | 120,20 | 9.560 |
05 gen 2024 | 116,78 | 119,90 | 116,55 | 118,93 | 118,93 | 6.132 |
04 gen 2024 | 116,10 | 117,40 | 115,40 | 115,88 | 115,88 | 11.108 |
03 gen 2024 | 118,45 | 119,60 | 115,15 | 116,53 | 116,53 | 15.352 |
02 gen 2024 | 119,05 | 120,50 | 117,35 | 119,35 | 119,35 | 9.754 |
29 dic 2023 | 116,78 | 118,02 | 116,45 | 116,63 | 116,63 | 1.968 |
28 dic 2023 | 119,63 | 119,70 | 116,90 | 117,78 | 117,78 | 9.801 |
27 dic 2023 | 119,68 | 120,55 | 118,69 | 119,63 | 119,63 | 18.067 |
22 dic 2023 | 119,88 | 121,00 | 119,80 | 120,40 | 120,40 | 114.452 |
21 dic 2023 | 120,63 | 123,05 | 119,00 | 120,35 | 120,35 | 4.041 |
20 dic 2023 | 123,40 | 124,70 | 122,30 | 124,10 | 124,10 | 9.274 |
19 dic 2023 | 122,40 | 123,80 | 121,80 | 122,30 | 122,30 | 5.202 |
18 dic 2023 | 123,82 | 125,35 | 121,40 | 123,45 | 123,45 | 16.596 |
15 dic 2023 | 124,78 | 128,10 | 124,10 | 125,00 | 125,00 | 13.880 |
14 dic 2023 | 124,82 | 127,10 | 122,70 | 126,00 | 126,00 | 5.451 |
13 dic 2023 | 124,15 | 124,80 | 121,75 | 123,68 | 123,68 | 4.483 |
12 dic 2023 | 124,53 | 125,90 | 123,40 | 124,88 | 124,88 | 4.172 |
11 dic 2023 | 124,45 | 125,40 | 123,45 | 124,88 | 124,88 | 7.728 |
*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...