Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 105,00 | 106,73 | 105,80 | 106,21 | 106,21 | 3.282 |
17 apr 2024 | 105,00 | 106,60 | 103,79 | 106,00 | 106,00 | 3.863 |
16 apr 2024 | 106,00 | 106,92 | 106,20 | 106,40 | 106,40 | 10.734 |
15 apr 2024 | 108,10 | 108,80 | 107,00 | 108,26 | 108,26 | 1.458 |
12 apr 2024 | 107,20 | 109,39 | 107,38 | 107,38 | 107,38 | 4.133 |
11 apr 2024 | 109,50 | 109,40 | 107,41 | 107,99 | 107,99 | 2.514 |
10 apr 2024 | 112,60 | 114,40 | 109,60 | 113,82 | 113,82 | 377.786 |
09 apr 2024 | 112,80 | 113,21 | 112,00 | 112,19 | 112,19 | 19.135 |
08 apr 2024 | 110,90 | 112,41 | 111,20 | 112,40 | 112,40 | 9.790 |
05 apr 2024 | 111,10 | 112,60 | 111,40 | 112,21 | 112,21 | 1.780 |
04 apr 2024 | 110,90 | 112,60 | 112,00 | 112,41 | 112,41 | 1.740 |
03 apr 2024 | 109,70 | 112,41 | 111,39 | 111,39 | 111,39 | 7.055 |
02 apr 2024 | 108,90 | 112,80 | 111,03 | 111,41 | 111,41 | 11.805 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 111,75 | 112,49 | 111,50 | 112,20 | 112,20 | 3.449 |
26 mar 2024 | 110,85 | 111,88 | 110,59 | 111,59 | 111,59 | 12.154 |
25 mar 2024 | 109,70 | 111,40 | 108,80 | 110,50 | 110,50 | 9.676 |
22 mar 2024 | 112,10 | 115,20 | 113,20 | 113,29 | 113,29 | 12.276 |
21 mar 2024 | 106,55 | 112,80 | 110,40 | 112,69 | 112,69 | 5.005 |
20 mar 2024 | 107,15 | 108,81 | 108,06 | 108,79 | 108,79 | 2.636 |
19 mar 2024 | 107,45 | 107,91 | 107,30 | 107,81 | 107,81 | 1.930 |
18 mar 2024 | 106,75 | 108,11 | 106,59 | 107,26 | 107,26 | 656 |
15 mar 2024 | 108,50 | 107,70 | 105,80 | 106,66 | 106,66 | 48.865 |
14 mar 2024 | 109,60 | 110,40 | 109,59 | 110,12 | 110,12 | 19.509 |
13 mar 2024 | 108,80 | 109,60 | 109,00 | 109,36 | 109,36 | 3.965 |
12 mar 2024 | 111,25 | 111,50 | 109,60 | 110,09 | 110,09 | 1.007 |
11 mar 2024 | 109,70 | 111,21 | 110,30 | 110,81 | 110,81 | 3.641 |
08 mar 2024 | 108,00 | 110,21 | 108,00 | 110,21 | 110,21 | 1.238 |
07 mar 2024 | 108,90 | 109,40 | 107,70 | 109,11 | 109,11 | 1.496 |
06 mar 2024 | 109,40 | 109,30 | 108,40 | 108,82 | 108,82 | 8.957 |
05 mar 2024 | 108,10 | 107,60 | 107,00 | 107,21 | 107,21 | 14.706 |
04 mar 2024 | 108,10 | 107,00 | 106,69 | 106,73 | 106,73 | 19.865 |
01 mar 2024 | 105,10 | 106,60 | 105,30 | 106,50 | 106,50 | 3.407 |
29 feb 2024 | 103,65 | 104,80 | 103,90 | 104,62 | 104,62 | 6.322 |
28 feb 2024 | 105,00 | 104,00 | 102,50 | 103,20 | 103,20 | 19.205 |
27 feb 2024 | 106,95 | 105,50 | 104,59 | 104,60 | 104,60 | 16.544 |
26 feb 2024 | 107,15 | 106,00 | 104,70 | 105,29 | 105,29 | 6.156 |
23 feb 2024 | 106,45 | 107,06 | 106,20 | 106,48 | 106,48 | 860 |
22 feb 2024 | 108,90 | 107,90 | 106,50 | 107,36 | 107,36 | 8.245 |
21 feb 2024 | 108,70 | 107,90 | 107,24 | 107,49 | 107,49 | 2.678 |
20 feb 2024 | 107,85 | 108,40 | 107,29 | 107,81 | 107,81 | 9.376 |
19 feb 2024 | 108,00 | 108,73 | 107,40 | 107,49 | 107,49 | 4.100 |
16 feb 2024 | 110,95 | 109,21 | 108,20 | 108,55 | 108,55 | 7.729 |
15 feb 2024 | 113,80 | 110,10 | 109,89 | 109,89 | 109,89 | 2.635 |
14 feb 2024 | 108,90 | 110,00 | 108,45 | 109,75 | 109,75 | 5.646 |
13 feb 2024 | 110,45 | 108,80 | 107,60 | 107,92 | 107,92 | 9.256 |
12 feb 2024 | 107,45 | 110,50 | 108,00 | 110,50 | 110,50 | 13.986 |
09 feb 2024 | 112,90 | 110,62 | 107,30 | 109,79 | 109,79 | 6.643 |
08 feb 2024 | 117,00 | 114,90 | 112,49 | 114,31 | 114,31 | 13.586 |
07 feb 2024 | 114,95 | 115,80 | 114,50 | 115,40 | 115,40 | 13.761 |
06 feb 2024 | 114,95 | 116,20 | 113,90 | 116,20 | 116,20 | 4.156 |
05 feb 2024 | 114,45 | 115,30 | 114,20 | 114,84 | 114,84 | 6.093 |
02 feb 2024 | 116,00 | 117,20 | 114,40 | 114,40 | 114,40 | 2.706 |
01 feb 2024 | 116,20 | 117,90 | 115,32 | 117,36 | 117,36 | 3.227 |
31 gen 2024 | 116,90 | 116,80 | 115,06 | 115,74 | 115,74 | 4.181 |
30 gen 2024 | 115,15 | 117,55 | 115,60 | 117,55 | 117,55 | 2.705 |
29 gen 2024 | 116,00 | 116,60 | 114,30 | 114,30 | 114,30 | 9.136 |
26 gen 2024 | 113,50 | 116,01 | 114,84 | 115,48 | 115,48 | 5.816 |
25 gen 2024 | 115,65 | 115,70 | 115,11 | 115,46 | 115,46 | 23.762 |
24 gen 2024 | 112,40 | 115,31 | 114,96 | 115,27 | 115,27 | 3.301 |
23 gen 2024 | 114,25 | 114,90 | 112,60 | 114,00 | 114,00 | 52.047 |
22 gen 2024 | 113,80 | 115,01 | 114,03 | 114,49 | 114,49 | 2.677 |
19 gen 2024 | 112,10 | 113,70 | 112,79 | 112,80 | 112,80 | 18.786 |
18 gen 2024 | 111,45 | 113,70 | 112,50 | 113,03 | 113,03 | 13.929 |
17 gen 2024 | 115,75 | 114,00 | 112,40 | 112,64 | 112,64 | 16.759 |
16 gen 2024 | 115,05 | 115,31 | 114,60 | 115,30 | 115,30 | 8.424 |
15 gen 2024 | 117,00 | 117,00 | 115,19 | 116,69 | 116,69 | 19.849 |
12 gen 2024 | 115,55 | 117,00 | 115,00 | 116,27 | 116,27 | 11.454 |
11 gen 2024 | 114,75 | 115,50 | 114,40 | 114,91 | 114,91 | 14.339 |
10 gen 2024 | 113,70 | 114,57 | 113,69 | 114,01 | 114,01 | 5.701 |
09 gen 2024 | 114,55 | 114,41 | 113,30 | 113,39 | 113,39 | 26.779 |
08 gen 2024 | 112,70 | 113,51 | 111,10 | 112,85 | 112,85 | 6.798 |
05 gen 2024 | 115,45 | 114,40 | 112,20 | 112,86 | 112,86 | 33.051 |
04 gen 2024 | 113,60 | 115,51 | 114,20 | 115,51 | 115,51 | 11.493 |
03 gen 2024 | 113,10 | 114,47 | 113,60 | 113,87 | 113,87 | 15.547 |
02 gen 2024 | 114,25 | 114,30 | 113,00 | 113,40 | 113,40 | 10.239 |
29 dic 2023 | 114,25 | 115,40 | 113,90 | 114,77 | 114,77 | 10.617 |
28 dic 2023 | 114,25 | 114,48 | 113,90 | 114,27 | 114,27 | 23.637 |
27 dic 2023 | 114,25 | 114,40 | 112,70 | 114,06 | 114,06 | 76.796 |
22 dic 2023 | 112,20 | 113,61 | 111,50 | 112,70 | 112,70 | 373.733 |
21 dic 2023 | 113,30 | 113,10 | 112,40 | 112,69 | 112,69 | 15.978 |
20 dic 2023 | 110,05 | 113,30 | 111,20 | 113,30 | 113,30 | 9.142 |
19 dic 2023 | 110,05 | 112,50 | 109,40 | 110,11 | 110,11 | 16.454 |
18 dic 2023 | 109,00 | 110,60 | 108,80 | 109,99 | 109,99 | 6.600 |
15 dic 2023 | 111,45 | 112,50 | 108,90 | 109,10 | 109,10 | 7.954 |
14 dic 2023 | 108,00 | 112,50 | 110,33 | 111,59 | 111,59 | 20.831 |
13 dic 2023 | 108,70 | 109,50 | 107,50 | 107,51 | 107,51 | 1.659 |
12 dic 2023 | 108,60 | 109,61 | 108,10 | 109,60 | 109,60 | 11.584 |
11 dic 2023 | 109,10 | 109,49 | 108,20 | 109,01 | 109,01 | 9.239 |
08 dic 2023 | 110,25 | 111,30 | 107,70 | 109,30 | 109,30 | 37.677 |
07 dic 2023 | 107,55 | 110,60 | 107,40 | 109,60 | 109,60 | 13.718 |
06 dic 2023 | 106,15 | 108,30 | 106,00 | 107,80 | 107,80 | 16.441 |
05 dic 2023 | 102,28 | 106,20 | 103,11 | 105,70 | 105,70 | 7.526 |
04 dic 2023 | 103,35 | 104,10 | 102,20 | 102,45 | 102,45 | 7.470 |
01 dic 2023 | 102,65 | 104,70 | 102,80 | 104,20 | 104,20 | 29.715 |
30 nov 2023 | 103,05 | 104,00 | 102,20 | 103,10 | 103,10 | 77.573 |
29 nov 2023 | 101,30 | 103,30 | 102,00 | 103,30 | 103,30 | 15.841 |
28 nov 2023 | 101,30 | 102,01 | 100,90 | 101,20 | 101,20 | 13.114 |
27 nov 2023 | 100,50 | 102,00 | 100,90 | 101,09 | 101,09 | 18.995 |
24 nov 2023 | 100,72 | 101,50 | 100,50 | 101,09 | 101,09 | 17.742 |
*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...