Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 111,83 | 117,22 | 110,52 | 112,94 | 112,94 | 11.636 |
02 mag 2024 | 106,20 | 107,64 | 102,56 | 103,53 | 103,53 | 4.807 |
01 mag 2024 | 109,48 | 110,85 | 106,57 | 106,96 | 106,96 | 3.033 |
30 apr 2024 | 111,18 | 111,61 | 109,48 | 109,92 | 109,92 | 1.273 |
29 apr 2024 | 112,55 | 115,54 | 111,11 | 113,38 | 113,38 | 58.571 |
26 apr 2024 | 108,00 | 115,11 | 108,00 | 112,30 | 112,30 | 4.323 |
25 apr 2024 | 104,63 | 107,16 | 98,50 | 106,53 | 106,53 | 14.685 |
24 apr 2024 | 107,19 | 117,78 | 102,16 | 107,12 | 107,12 | 27.273 |
23 apr 2024 | 110,94 | 116,01 | 109,59 | 114,44 | 114,44 | 5.403 |
22 apr 2024 | 111,01 | 111,01 | 105,57 | 110,40 | 110,40 | 17.804 |
19 apr 2024 | 103,00 | 109,73 | 103,00 | 107,39 | 107,39 | 13.385 |
18 apr 2024 | 111,00 | 113,24 | 107,00 | 109,55 | 109,55 | 39.206 |
17 apr 2024 | 110,76 | 114,09 | 108,63 | 113,71 | 113,71 | 3.598 |
16 apr 2024 | 111,66 | 112,08 | 108,75 | 111,94 | 111,94 | 95.116 |
15 apr 2024 | 116,52 | 117,34 | 112,29 | 112,29 | 112,29 | 7.928 |
12 apr 2024 | 121,70 | 123,22 | 116,39 | 117,71 | 117,71 | 2.352 |
11 apr 2024 | 119,60 | 124,14 | 117,82 | 120,93 | 120,93 | 204.883 |
10 apr 2024 | 115,94 | 119,22 | 113,00 | 119,15 | 119,15 | 22.572 |
09 apr 2024 | 115,15 | 121,19 | 115,15 | 120,84 | 120,84 | 11.527 |
08 apr 2024 | 111,96 | 116,43 | 111,96 | 115,24 | 115,24 | 5.271 |
05 apr 2024 | 113,61 | 117,38 | 112,66 | 114,26 | 114,26 | 21.287 |
04 apr 2024 | 120,47 | 127,28 | 120,20 | 125,89 | 125,89 | 5.671 |
03 apr 2024 | 112,06 | 116,22 | 111,30 | 116,22 | 116,22 | 2.434 |
02 apr 2024 | 116,59 | 116,59 | 112,89 | 114,84 | 114,84 | 6.370 |
28 mar 2024 | 120,65 | 124,39 | 119,55 | 120,29 | 120,29 | 7.461 |
27 mar 2024 | 112,00 | 119,46 | 110,70 | 118,78 | 118,78 | 8.323 |
26 mar 2024 | 112,73 | 113,12 | 109,93 | 110,39 | 110,39 | 3.635 |
25 mar 2024 | 114,17 | 116,28 | 111,04 | 111,04 | 111,04 | 4.252 |
22 mar 2024 | 114,70 | 114,70 | 112,37 | 114,56 | 114,56 | 2.419 |
21 mar 2024 | 115,01 | 118,58 | 114,07 | 114,66 | 114,66 | 7.609 |
20 mar 2024 | 108,93 | 114,48 | 108,31 | 113,92 | 113,92 | 2.836 |
19 mar 2024 | 108,66 | 111,01 | 108,35 | 108,76 | 108,76 | 3.325 |
18 mar 2024 | 107,81 | 112,80 | 106,50 | 112,63 | 112,63 | 5.837 |
15 mar 2024 | 108,88 | 110,56 | 107,27 | 107,87 | 107,87 | 1.956 |
14 mar 2024 | 116,60 | 117,73 | 109,62 | 109,62 | 109,62 | 5.767 |
13 mar 2024 | 121,47 | 123,01 | 116,73 | 116,90 | 116,90 | 17.518 |
12 mar 2024 | 127,64 | 127,74 | 119,20 | 119,75 | 119,75 | 4.708 |
11 mar 2024 | 130,61 | 133,63 | 128,39 | 129,72 | 129,72 | 3.012 |
08 mar 2024 | 132,00 | 135,38 | 130,54 | 132,76 | 132,76 | 4.888 |
07 mar 2024 | 126,95 | 131,01 | 126,00 | 130,05 | 130,05 | 2.899 |
06 mar 2024 | 128,74 | 129,55 | 121,25 | 124,81 | 124,81 | 13.921 |
05 mar 2024 | 121,63 | 126,33 | 120,37 | 125,14 | 125,14 | 4.756 |
04 mar 2024 | 130,80 | 130,82 | 123,31 | 124,17 | 124,17 | 3.663 |
01 mar 2024 | 128,00 | 130,88 | 123,47 | 129,88 | 129,88 | 5.935 |
29 feb 2024 | 119,71 | 129,61 | 119,71 | 128,06 | 128,06 | 8.051 |
28 feb 2024 | 121,00 | 121,91 | 118,75 | 119,86 | 119,86 | 4.694 |
27 feb 2024 | 121,65 | 122,33 | 119,01 | 121,07 | 121,07 | 114.298 |
26 feb 2024 | 118,25 | 122,37 | 117,75 | 118,18 | 118,18 | 3.810 |
23 feb 2024 | 122,89 | 123,79 | 119,05 | 119,10 | 119,10 | 3.862 |
22 feb 2024 | 125,42 | 126,49 | 123,79 | 126,00 | 126,00 | 3.083 |
21 feb 2024 | 121,74 | 125,74 | 120,55 | 124,92 | 124,92 | 3.054 |
20 feb 2024 | 129,60 | 131,60 | 125,78 | 126,29 | 126,29 | 12.823 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 136,39 | 137,46 | 133,55 | 134,39 | 134,39 | 12.210 |
15 feb 2024 | 135,00 | 138,16 | 133,41 | 135,96 | 135,96 | 20.318 |
14 feb 2024 | 126,15 | 130,60 | 124,60 | 130,39 | 130,39 | 21.088 |
13 feb 2024 | 128,00 | 128,00 | 119,52 | 123,49 | 123,49 | 24.671 |
12 feb 2024 | 123,46 | 132,76 | 122,89 | 130,60 | 130,60 | 44.068 |
09 feb 2024 | 117,99 | 124,44 | 117,29 | 123,57 | 123,57 | 24.456 |
08 feb 2024 | 117,68 | 120,89 | 114,34 | 117,89 | 117,89 | 13.665 |
07 feb 2024 | 113,25 | 124,10 | 111,80 | 117,14 | 117,14 | 72.088 |
06 feb 2024 | 98,34 | 100,93 | 96,05 | 100,04 | 100,04 | 9.421 |
05 feb 2024 | 99,00 | 99,05 | 93,52 | 97,40 | 97,40 | 15.652 |
02 feb 2024 | 106,50 | 106,50 | 98,94 | 100,07 | 100,07 | 8.168 |
01 feb 2024 | 107,46 | 109,76 | 102,81 | 105,45 | 105,45 | 13.397 |
31 gen 2024 | 105,53 | 110,76 | 104,30 | 108,25 | 108,25 | 23.534 |
30 gen 2024 | 107,61 | 110,70 | 106,42 | 106,79 | 106,79 | 6.872 |
29 gen 2024 | 104,88 | 107,82 | 103,41 | 107,74 | 107,74 | 10.441 |
26 gen 2024 | 107,70 | 109,41 | 105,73 | 105,73 | 105,73 | 3.843 |
25 gen 2024 | 108,75 | 110,11 | 103,72 | 106,24 | 106,24 | 21.960 |
24 gen 2024 | 113,55 | 114,46 | 109,27 | 109,84 | 109,84 | 10.505 |
23 gen 2024 | 108,94 | 114,92 | 103,59 | 110,81 | 110,81 | 17.696 |
22 gen 2024 | 106,67 | 115,07 | 105,83 | 106,33 | 106,33 | 25.531 |
19 gen 2024 | 106,25 | 106,70 | 101,60 | 103,68 | 103,68 | 16.602 |
18 gen 2024 | 107,27 | 107,38 | 103,67 | 106,77 | 106,77 | 8.277 |
17 gen 2024 | 104,92 | 107,19 | 103,97 | 105,22 | 105,22 | 11.487 |
16 gen 2024 | 109,63 | 109,87 | 107,34 | 108,10 | 108,10 | 6.045 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 114,52 | 117,13 | 110,49 | 110,89 | 110,89 | 9.089 |
11 gen 2024 | 115,43 | 116,18 | 110,82 | 115,65 | 115,65 | 17.926 |
10 gen 2024 | 116,48 | 117,30 | 114,13 | 116,53 | 116,53 | 14.147 |
09 gen 2024 | 114,22 | 118,07 | 113,11 | 117,50 | 117,50 | 10.636 |
08 gen 2024 | 118,22 | 119,44 | 115,72 | 116,84 | 116,84 | 7.198 |
05 gen 2024 | 115,18 | 119,77 | 114,81 | 116,50 | 116,50 | 5.673 |
04 gen 2024 | 121,10 | 121,42 | 117,78 | 118,73 | 118,73 | 20.800 |
03 gen 2024 | 126,11 | 127,00 | 119,55 | 122,48 | 122,48 | 20.502 |
02 gen 2024 | 130,05 | 135,64 | 128,70 | 132,50 | 132,50 | 8.087 |
29 dic 2023 | 134,45 | 135,98 | 132,61 | 133,80 | 133,80 | 9.513 |
28 dic 2023 | 134,45 | 137,20 | 133,44 | 134,98 | 134,98 | 11.075 |
27 dic 2023 | 138,03 | 138,03 | 136,30 | 136,47 | 136,47 | 6.922 |
22 dic 2023 | 133,86 | 137,07 | 133,35 | 134,22 | 134,22 | 29.512 |
21 dic 2023 | 131,60 | 134,60 | 129,48 | 133,02 | 133,02 | 21.116 |
20 dic 2023 | 135,25 | 135,95 | 132,43 | 134,30 | 134,30 | 34.079 |
19 dic 2023 | 124,17 | 135,14 | 124,17 | 133,63 | 133,63 | 32.153 |
18 dic 2023 | 121,32 | 126,00 | 120,76 | 123,46 | 123,46 | 12.179 |
15 dic 2023 | 121,22 | 126,08 | 120,70 | 124,82 | 124,82 | 26.521 |
14 dic 2023 | 108,07 | 123,85 | 108,07 | 120,31 | 120,31 | 143.067 |
13 dic 2023 | 99,80 | 100,00 | 95,26 | 97,70 | 97,70 | 11.503 |
12 dic 2023 | 101,86 | 102,19 | 96,72 | 98,04 | 98,04 | 44.289 |
11 dic 2023 | 102,24 | 105,12 | 100,14 | 103,64 | 103,64 | 12.235 |
*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...