Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 113,00 | 113,00 | 112,40 | 112,40 | 112,40 | 220 |
02 mag 2024 | 112,80 | 113,40 | 112,20 | 112,60 | 112,60 | 285 |
01 mag 2024 | 112,60 | 112,20 | 111,80 | 112,20 | 112,20 | 1.251 |
30 apr 2024 | 112,60 | 113,60 | 111,40 | 113,00 | 113,00 | 1.284 |
29 apr 2024 | 112,60 | 113,60 | 112,40 | 113,00 | 113,00 | 1.683 |
26 apr 2024 | 110,30 | 113,00 | 112,00 | 113,00 | 113,00 | 667 |
25 apr 2024 | 112,60 | 111,40 | 110,40 | 111,24 | 111,24 | 1.628 |
24 apr 2024 | 112,40 | 113,00 | 111,60 | 112,45 | 112,45 | 873 |
23 apr 2024 | 112,40 | 112,20 | 111,80 | 112,20 | 112,20 | 5.086 |
22 apr 2024 | 109,70 | 111,80 | 110,40 | 111,21 | 111,21 | 1.934 |
19 apr 2024 | 109,10 | 110,40 | 108,80 | 110,33 | 110,33 | 1.171 |
18 apr 2024 | 111,50 | 110,41 | 109,40 | 110,41 | 110,41 | 4.336 |
17 apr 2024 | 112,20 | 111,60 | 110,89 | 110,89 | 110,89 | 166 |
16 apr 2024 | 112,80 | 111,80 | 111,20 | 111,59 | 111,59 | 2.615 |
15 apr 2024 | 112,60 | 114,20 | 113,20 | 113,50 | 113,50 | 1.673 |
12 apr 2024 | 115,20 | 116,34 | 112,81 | 115,90 | 115,90 | 1.335 |
11 apr 2024 | 114,40 | 116,00 | 114,00 | 115,11 | 115,11 | 7.332 |
10 apr 2024 | 112,40 | 116,40 | 112,20 | 115,37 | 115,37 | 4.001 |
09 apr 2024 | 113,00 | 112,80 | 111,40 | 111,94 | 111,94 | 1.710 |
08 apr 2024 | 114,80 | 113,41 | 113,00 | 113,30 | 113,30 | 5.354 |
05 apr 2024 | 116,90 | 114,82 | 113,00 | 114,64 | 114,64 | 3.459 |
04 apr 2024 | 117,70 | 118,60 | 116,80 | 117,93 | 117,93 | 4.268 |
03 apr 2024 | 118,50 | 119,40 | 117,40 | 118,19 | 118,19 | 7.939 |
02 apr 2024 | 117,50 | 119,40 | 117,20 | 117,34 | 117,34 | 2.597 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 116,90 | 117,61 | 116,60 | 117,21 | 117,21 | 1.572 |
26 mar 2024 | 116,90 | 117,41 | 117,40 | 117,41 | 117,41 | 3.405 |
25 mar 2024 | 117,30 | 118,20 | 117,00 | 117,73 | 117,73 | 26.882 |
22 mar 2024 | 116,50 | 117,72 | 116,60 | 117,03 | 117,03 | 1.554 |
21 mar 2024 | 117,90 | 117,60 | 116,99 | 117,16 | 117,16 | 1.186 |
20 mar 2024 | 118,50 | 118,00 | 116,79 | 117,20 | 117,20 | 8.082 |
19 mar 2024 | 119,30 | 119,20 | 117,60 | 118,59 | 118,59 | 1.001 |
18 mar 2024 | 120,80 | 120,40 | 119,80 | 119,89 | 119,89 | 882 |
15 mar 2024 | 120,00 | 120,60 | 119,00 | 120,39 | 120,39 | 3.844 |
14 mar 2024 | 119,70 | 120,42 | 120,20 | 120,41 | 120,41 | 2.499 |
13 mar 2024 | 117,10 | 119,61 | 118,18 | 118,99 | 118,99 | 1.275 |
12 mar 2024 | 116,50 | 117,40 | 116,60 | 117,07 | 117,07 | 1.799 |
11 mar 2024 | 117,30 | 118,00 | 116,60 | 116,64 | 116,64 | 774 |
08 mar 2024 | 117,90 | 118,60 | 117,60 | 117,69 | 117,69 | 4.557 |
07 mar 2024 | 117,10 | 118,80 | 117,00 | 118,01 | 118,01 | 1.269 |
06 mar 2024 | 118,30 | 118,02 | 117,41 | 118,02 | 118,02 | 289 |
05 mar 2024 | 118,50 | 121,00 | 118,13 | 119,18 | 119,18 | 1.930 |
04 mar 2024 | 117,30 | 120,20 | 117,20 | 117,75 | 117,75 | 1.704 |
01 mar 2024 | 118,50 | 119,00 | 118,00 | 118,47 | 118,47 | 3.816 |
29 feb 2024 | 119,30 | 119,60 | 118,00 | 118,21 | 118,21 | 11.316 |
28 feb 2024 | 117,50 | 120,20 | 119,00 | 119,82 | 119,82 | 3.122 |
27 feb 2024 | 114,40 | 118,20 | 113,80 | 116,11 | 116,11 | 8.025 |
26 feb 2024 | 114,80 | 115,41 | 113,40 | 115,21 | 115,21 | 7.188 |
23 feb 2024 | 115,80 | 116,00 | 115,20 | 115,56 | 115,56 | 3.363 |
22 feb 2024 | 115,20 | 116,00 | 115,00 | 115,54 | 115,54 | 1.251 |
21 feb 2024 | 112,80 | 115,41 | 113,94 | 114,79 | 114,79 | 1.793 |
20 feb 2024 | 113,20 | 114,20 | 113,60 | 113,71 | 113,71 | 4.598 |
19 feb 2024 | 112,80 | 113,40 | 112,00 | 112,47 | 112,47 | 4.079 |
16 feb 2024 | 113,40 | 114,20 | 113,00 | 113,58 | 113,58 | 578 |
15 feb 2024 | 113,20 | 113,40 | 112,09 | 112,09 | 112,09 | 24.325 |
14 feb 2024 | 113,60 | 113,80 | 112,59 | 112,74 | 112,74 | 148.189 |
13 feb 2024 | 116,50 | 115,40 | 113,39 | 114,41 | 114,41 | 2.824 |
12 feb 2024 | 116,30 | 117,40 | 116,60 | 116,99 | 116,99 | 2.249 |
09 feb 2024 | 115,80 | 116,50 | 115,20 | 116,29 | 116,29 | 1.966 |
08 feb 2024 | 114,40 | 116,40 | 115,20 | 115,68 | 115,68 | 4.686 |
07 feb 2024 | 112,20 | 115,80 | 111,60 | 114,90 | 114,90 | 4.680 |
06 feb 2024 | 111,30 | 113,00 | 111,20 | 112,00 | 112,00 | 508 |
05 feb 2024 | 115,40 | 115,00 | 111,21 | 112,92 | 112,92 | 11.025 |
02 feb 2024 | 123,80 | 121,60 | 113,20 | 115,01 | 115,01 | 5.228 |
01 feb 2024 | 123,20 | 123,49 | 123,01 | 123,49 | 123,49 | 479 |
31 gen 2024 | 125,30 | 124,59 | 123,80 | 124,44 | 124,44 | 352 |
30 gen 2024 | 125,30 | 128,00 | 124,60 | 126,81 | 126,81 | 9.211 |
29 gen 2024 | 124,70 | 125,20 | 124,61 | 124,80 | 124,80 | 1.413 |
26 gen 2024 | 123,20 | 126,00 | 123,40 | 125,34 | 125,34 | 149.461 |
25 gen 2024 | 121,40 | 123,20 | 121,80 | 123,20 | 123,20 | 1.462 |
24 gen 2024 | 123,20 | 123,00 | 121,19 | 121,69 | 121,69 | 1.873 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 124,10 | 125,20 | 124,40 | 124,53 | 124,53 | 4.657 |
19 gen 2024 | 121,40 | 123,40 | 121,20 | 123,00 | 123,00 | 4.681 |
18 gen 2024 | 120,80 | 121,10 | 120,00 | 120,81 | 120,81 | 4.361 |
17 gen 2024 | 122,40 | 122,00 | 120,20 | 122,00 | 122,00 | 8.211 |
16 gen 2024 | 121,80 | 122,80 | 121,40 | 122,56 | 122,56 | 3.805 |
15 gen 2024 | 126,10 | 124,60 | 122,80 | 123,70 | 123,70 | 4.431 |
12 gen 2024 | 125,50 | 127,00 | 125,40 | 126,18 | 126,18 | 3.168 |
11 gen 2024 | 129,60 | 129,61 | 124,60 | 129,00 | 129,00 | 4.735 |
10 gen 2024 | 126,70 | 129,20 | 125,40 | 126,92 | 126,92 | 5.073 |
09 gen 2024 | 120,40 | 126,20 | 120,00 | 125,60 | 125,60 | 16.293 |
08 gen 2024 | 113,40 | 116,00 | 113,00 | 116,00 | 116,00 | 5.330 |
05 gen 2024 | 112,80 | 113,61 | 113,00 | 113,61 | 113,61 | 4.627 |
04 gen 2024 | 112,60 | 113,60 | 113,00 | 113,40 | 113,40 | 2.813 |
03 gen 2024 | 113,40 | 112,00 | 110,20 | 111,60 | 111,60 | 6.130 |
02 gen 2024 | 115,60 | 114,80 | 113,40 | 113,80 | 113,80 | 3.529 |
29 dic 2023 | 114,80 | 115,80 | 114,80 | 115,40 | 115,40 | 864 |
28 dic 2023 | 113,40 | 115,20 | 114,40 | 114,72 | 114,72 | 3.506 |
27 dic 2023 | 112,80 | 114,00 | 113,00 | 113,19 | 113,19 | 1.057 |
22 dic 2023 | 112,00 | 112,80 | 112,00 | 112,59 | 112,59 | 125.846 |
21 dic 2023 | 109,70 | 112,00 | 110,94 | 111,23 | 111,23 | 5.174 |
20 dic 2023 | 109,70 | 111,60 | 110,20 | 110,81 | 110,81 | 3.472 |
19 dic 2023 | 109,10 | 110,60 | 109,20 | 109,69 | 109,69 | 3.228 |
18 dic 2023 | 107,60 | 110,40 | 108,60 | 108,93 | 108,93 | 6.413 |
15 dic 2023 | 107,80 | 108,60 | 107,60 | 107,79 | 107,79 | 2.757 |
14 dic 2023 | 105,40 | 107,34 | 106,40 | 107,34 | 107,34 | 1.867 |
13 dic 2023 | 102,90 | 104,80 | 103,60 | 104,47 | 104,47 | 4.291 |
12 dic 2023 | 103,10 | 104,00 | 102,60 | 103,48 | 103,48 | 5.682 |
11 dic 2023 | 105,20 | 105,20 | 102,80 | 103,60 | 103,60 | 3.327 |
*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...