Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 120,05 | 120,75 | 117,45 | 118,80 | 118,80 | 766.608 |
24 apr 2024 | 121,45 | 122,15 | 119,70 | 120,31 | 120,31 | 360.639 |
23 apr 2024 | 121,90 | 122,60 | 120,15 | 120,81 | 120,81 | 288.615 |
22 apr 2024 | 121,63 | 122,70 | 119,70 | 120,67 | 120,67 | 877.414 |
19 apr 2024 | 120,45 | 122,70 | 119,80 | 121,20 | 121,20 | 185.370 |
18 apr 2024 | 121,90 | 123,20 | 120,35 | 121,97 | 121,97 | 653.361 |
17 apr 2024 | 120,00 | 121,55 | 119,60 | 120,90 | 120,90 | 491.081 |
16 apr 2024 | 122,25 | 124,50 | 120,05 | 121,11 | 121,11 | 213.798 |
15 apr 2024 | 123,82 | 125,55 | 123,10 | 125,20 | 125,20 | 196.601 |
12 apr 2024 | 123,85 | 125,75 | 122,05 | 123,72 | 123,72 | 638.595 |
11 apr 2024 | 124,07 | 125,05 | 122,35 | 124,65 | 124,65 | 571.943 |
10 apr 2024 | 126,30 | 126,85 | 123,35 | 124,01 | 124,01 | 222.882 |
09 apr 2024 | 125,72 | 126,90 | 124,30 | 124,75 | 124,75 | 362.072 |
08 apr 2024 | 127,05 | 128,00 | 126,02 | 126,10 | 126,10 | 375.887 |
05 apr 2024 | 126,47 | 130,10 | 125,40 | 126,46 | 126,46 | 638.991 |
04 apr 2024 | 125,28 | 128,60 | 124,45 | 128,48 | 128,48 | 398.023 |
03 apr 2024 | 123,07 | 125,90 | 122,80 | 125,46 | 125,46 | 736.770 |
02 apr 2024 | 122,15 | 123,90 | 121,00 | 122,61 | 122,61 | 234.091 |
28 mar 2024 | 121,78 | 123,30 | 121,02 | 122,82 | 122,82 | 368.971 |
27 mar 2024 | 121,12 | 122,02 | 120,20 | 121,55 | 121,55 | 477.313 |
26 mar 2024 | 119,47 | 121,86 | 118,66 | 121,20 | 121,20 | 226.653 |
25 mar 2024 | 118,05 | 119,46 | 117,30 | 118,86 | 118,86 | 110.865 |
22 mar 2024 | 117,36 | 118,10 | 116,78 | 117,25 | 117,25 | 478.744 |
21 mar 2024 | 118,72 | 119,50 | 116,82 | 118,60 | 118,60 | 538.644 |
20 mar 2024 | 117,13 | 119,74 | 114,76 | 116,40 | 116,40 | 152.745 |
19 mar 2024 | 115,85 | 117,58 | 114,74 | 117,28 | 117,28 | 201.574 |
18 mar 2024 | 114,59 | 116,14 | 113,08 | 115,21 | 115,21 | 958.670 |
15 mar 2024 | 113,35 | 114,96 | 112,26 | 114,57 | 114,57 | 803.210 |
14 mar 2024 | 114,50 | 114,90 | 103,06 | 113,11 | 113,11 | 1.388.428 |
13 mar 2024 | 121,68 | 122,32 | 113,74 | 113,78 | 113,78 | 1.101.318 |
12 mar 2024 | 117,20 | 121,46 | 115,66 | 117,55 | 117,55 | 1.091.988 |
11 mar 2024 | 116,33 | 117,40 | 115,86 | 116,90 | 116,90 | 2.195.473 |
08 mar 2024 | 116,34 | 117,32 | 115,14 | 116,84 | 116,84 | 516.931 |
07 mar 2024 | 116,38 | 117,50 | 114,74 | 115,75 | 115,75 | 594.528 |
06 mar 2024 | 119,25 | 120,02 | 116,50 | 117,09 | 117,09 | 418.680 |
05 mar 2024 | 120,19 | 120,28 | 117,44 | 119,17 | 119,17 | 216.759 |
04 mar 2024 | 119,65 | 122,20 | 117,44 | 120,73 | 120,73 | 1.560.555 |
01 mar 2024 | 125,82 | 128,02 | 116,00 | 119,05 | 119,05 | 996.179 |
29 feb 2024 | 125,90 | 126,74 | 124,84 | 125,35 | 125,35 | 686.516 |
28 feb 2024 | 123,91 | 125,91 | 122,96 | 124,93 | 124,93 | 462.359 |
27 feb 2024 | 122,87 | 124,46 | 122,04 | 124,09 | 124,09 | 1.635.806 |
26 feb 2024 | 123,81 | 124,76 | 122,38 | 123,04 | 123,04 | 839.641 |
23 feb 2024 | 122,35 | 124,02 | 122,30 | 124,02 | 124,02 | 532.747 |
22 feb 2024 | 120,33 | 123,56 | 118,88 | 122,42 | 122,42 | 415.270 |
21 feb 2024 | 118,21 | 120,32 | 117,36 | 119,58 | 119,58 | 406.513 |
20 feb 2024 | 120,01 | 120,90 | 117,44 | 118,46 | 118,46 | 1.167.128 |
19 feb 2024 | 119,71 | 120,62 | 118,94 | 119,67 | 119,67 | 182.440 |
16 feb 2024 | 119,79 | 121,12 | 119,18 | 120,49 | 120,49 | 220.326 |
15 feb 2024 | 118,31 | 119,70 | 117,06 | 118,86 | 118,86 | 209.082 |
14 feb 2024 | 117,98 | 119,34 | 117,10 | 117,81 | 117,81 | 188.793 |
13 feb 2024 | 119,80 | 120,78 | 118,10 | 120,65 | 120,65 | 229.980 |
12 feb 2024 | 118,70 | 120,30 | 117,74 | 120,28 | 120,28 | 519.993 |
09 feb 2024 | 119,34 | 120,06 | 118,02 | 118,99 | 118,99 | 150.975 |
08 feb 2024 | 118,19 | 119,04 | 117,00 | 118,73 | 118,73 | 163.994 |
07 feb 2024 | 118,15 | 119,88 | 117,32 | 119,10 | 119,10 | 109.013 |
06 feb 2024 | 119,72 | 120,40 | 116,54 | 117,04 | 117,04 | 431.518 |
05 feb 2024 | 120,20 | 120,24 | 118,48 | 119,18 | 119,18 | 155.436 |
02 feb 2024 | 119,11 | 121,30 | 117,46 | 119,80 | 119,80 | 208.621 |
01 feb 2024 | 119,36 | 120,56 | 117,96 | 119,31 | 119,31 | 2.006.847 |
31 gen 2024 | 116,74 | 120,66 | 115,94 | 118,19 | 118,19 | 590.777 |
30 gen 2024 | 116,36 | 117,40 | 114,78 | 116,65 | 116,65 | 176.111 |
29 gen 2024 | 115,28 | 115,98 | 114,20 | 115,98 | 115,98 | 607.067 |
26 gen 2024 | 114,89 | 115,80 | 113,66 | 115,50 | 115,50 | 312.840 |
25 gen 2024 | 115,58 | 116,70 | 113,40 | 114,05 | 114,05 | 545.515 |
24 gen 2024 | 115,43 | 117,60 | 113,08 | 115,69 | 115,69 | 3.017.336 |
23 gen 2024 | 108,38 | 115,12 | 107,28 | 113,14 | 113,14 | 738.509 |
22 gen 2024 | 107,41 | 108,52 | 106,22 | 107,76 | 107,76 | 400.174 |
19 gen 2024 | 108,29 | 108,80 | 106,46 | 107,30 | 107,30 | 418.312 |
18 gen 2024 | 108,65 | 109,36 | 107,90 | 108,77 | 108,77 | 374.117 |
17 gen 2024 | 109,95 | 111,96 | 107,90 | 108,66 | 108,66 | 1.116.475 |
16 gen 2024 | 111,21 | 112,16 | 110,36 | 111,36 | 111,36 | 116.647 |
15 gen 2024 | 112,20 | 112,36 | 110,58 | 111,46 | 111,46 | 219.909 |
12 gen 2024 | 113,31 | 114,18 | 111,44 | 112,14 | 112,14 | 240.888 |
11 gen 2024 | 113,97 | 115,68 | 113,06 | 114,97 | 114,97 | 624.459 |
10 gen 2024 | 113,23 | 114,60 | 112,62 | 113,53 | 113,53 | 238.952 |
09 gen 2024 | 114,10 | 115,04 | 111,74 | 113,10 | 113,10 | 996.339 |
08 gen 2024 | 112,37 | 114,00 | 112,14 | 113,26 | 113,26 | 206.668 |
05 gen 2024 | 112,03 | 113,88 | 111,48 | 113,24 | 113,24 | 248.860 |
04 gen 2024 | 111,33 | 113,10 | 110,18 | 111,67 | 111,67 | 172.691 |
03 gen 2024 | 112,89 | 113,58 | 110,30 | 111,09 | 111,09 | 583.439 |
02 gen 2024 | 112,28 | 114,52 | 111,78 | 112,86 | 112,86 | 183.827 |
29 dic 2023 | 112,09 | 112,84 | 111,14 | 111,81 | 111,81 | 70.985 |
28 dic 2023 | 112,61 | 112,96 | 111,76 | 112,16 | 112,16 | 107.353 |
27 dic 2023 | 112,38 | 112,86 | 111,60 | 112,14 | 112,14 | 165.757 |
22 dic 2023 | 112,24 | 113,28 | 111,78 | 112,84 | 112,84 | 120.612 |
21 dic 2023 | 112,36 | 114,42 | 110,78 | 112,03 | 112,03 | 839.784 |
20 dic 2023 | 114,56 | 115,28 | 113,46 | 114,28 | 114,28 | 1.063.198 |
19 dic 2023 | 114,27 | 115,56 | 113,52 | 114,16 | 114,16 | 447.587 |
18 dic 2023 | 115,05 | 116,66 | 113,76 | 114,80 | 114,80 | 948.445 |
15 dic 2023 | 116,43 | 118,22 | 115,04 | 115,99 | 115,99 | 550.853 |
14 dic 2023 | 116,49 | 117,20 | 107,34 | 116,08 | 116,08 | 1.372.811 |
13 dic 2023 | 115,26 | 116,00 | 113,66 | 115,30 | 115,30 | 882.909 |
12 dic 2023 | 116,41 | 117,06 | 114,96 | 115,04 | 115,04 | 403.164 |
11 dic 2023 | 115,04 | 116,04 | 114,16 | 115,02 | 115,02 | 943.379 |
08 dic 2023 | 113,16 | 115,32 | 112,32 | 114,59 | 114,59 | 249.993 |
07 dic 2023 | 113,73 | 115,08 | 112,48 | 113,23 | 113,23 | 1.199.057 |
06 dic 2023 | 109,95 | 114,62 | 107,90 | 112,77 | 112,77 | 661.465 |
05 dic 2023 | 107,53 | 108,56 | 107,02 | 108,56 | 108,56 | 254.206 |
04 dic 2023 | 106,88 | 108,16 | 106,30 | 107,77 | 107,77 | 500.508 |
01 dic 2023 | 107,11 | 107,20 | 105,82 | 106,45 | 106,45 | 1.295.861 |
*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...