Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 123,65 | 123,80 | 121,90 | 123,80 | 123,80 | 2.591.843 |
19 apr 2024 | 123,65 | 123,99 | 123,50 | 123,72 | 123,72 | 1.306.618 |
18 apr 2024 | 124,10 | 124,10 | 123,20 | 123,95 | 123,95 | 7.282.532 |
17 apr 2024 | 124,60 | 124,40 | 124,00 | 124,20 | 124,20 | 5.181.960 |
16 apr 2024 | 124,70 | 124,70 | 124,49 | 124,66 | 124,66 | 590.953 |
15 apr 2024 | 124,90 | 124,96 | 124,60 | 124,72 | 124,72 | 3.511.112 |
12 apr 2024 | 124,80 | 124,85 | 124,70 | 124,70 | 124,70 | 31.858 |
11 apr 2024 | 124,50 | 124,90 | 124,50 | 124,60 | 124,60 | 33.143 |
10 apr 2024 | 124,40 | 124,70 | 124,40 | 124,52 | 124,52 | 367.523 |
09 apr 2024 | 124,50 | 124,71 | 124,39 | 124,59 | 124,59 | 1.451.904 |
08 apr 2024 | 124,50 | 124,70 | 124,50 | 124,70 | 124,70 | 239.312 |
05 apr 2024 | 124,50 | 124,66 | 124,40 | 124,43 | 124,43 | 1.587.313 |
04 apr 2024 | 124,90 | 124,80 | 124,40 | 124,61 | 124,61 | 244.880 |
03 apr 2024 | 124,90 | 124,70 | 124,60 | 124,66 | 124,66 | 91.869 |
02 apr 2024 | 124,60 | 124,62 | 124,40 | 124,60 | 124,60 | 526.859 |
28 mar 2024 | 124,30 | 124,51 | 124,20 | 124,30 | 124,30 | 691.318 |
27 mar 2024 | 124,15 | 124,45 | 124,10 | 124,30 | 124,30 | 982.627 |
26 mar 2024 | 123,78 | 124,25 | 123,90 | 124,02 | 124,02 | 3.396.108 |
25 mar 2024 | 123,57 | 123,85 | 123,50 | 123,69 | 123,69 | 25.273 |
22 mar 2024 | 123,43 | 123,60 | 123,35 | 123,54 | 123,54 | 36.602 |
21 mar 2024 | 123,22 | 123,60 | 123,20 | 123,34 | 123,34 | 304.912 |
20 mar 2024 | 123,13 | 123,30 | 123,10 | 123,25 | 123,25 | 382.668 |
19 mar 2024 | 122,95 | 123,25 | 123,00 | 123,02 | 123,02 | 109.000 |
18 mar 2024 | 122,95 | 123,10 | 122,95 | 123,05 | 123,05 | 53.018 |
15 mar 2024 | 123,03 | 123,10 | 122,95 | 122,99 | 122,99 | 18.715 |
14 mar 2024 | 123,03 | 123,15 | 122,94 | 122,96 | 122,96 | 59.485 |
13 mar 2024 | 122,90 | 123,00 | 122,90 | 122,98 | 122,98 | 75.445 |
12 mar 2024 | 122,85 | 122,95 | 122,80 | 122,93 | 122,93 | 19.902 |
11 mar 2024 | 122,75 | 122,90 | 122,75 | 122,89 | 122,89 | 202.708 |
08 mar 2024 | 122,75 | 122,94 | 122,80 | 122,81 | 122,81 | 60.836 |
07 mar 2024 | 122,85 | 122,90 | 122,80 | 122,86 | 122,86 | 21.719 |
06 mar 2024 | 122,85 | 122,85 | 122,70 | 122,78 | 122,78 | 9.262 |
05 mar 2024 | 122,85 | 122,95 | 122,69 | 122,69 | 122,69 | 18.162 |
04 mar 2024 | 122,80 | 122,95 | 122,80 | 122,86 | 122,86 | 158.612 |
01 mar 2024 | 122,80 | 122,90 | 122,80 | 122,90 | 122,90 | 60.328 |
29 feb 2024 | 122,90 | 122,90 | 122,80 | 122,82 | 122,82 | 198.781 |
28 feb 2024 | 122,85 | 122,90 | 122,80 | 122,84 | 122,84 | 1.241.875 |
27 feb 2024 | 122,85 | 122,92 | 122,80 | 122,87 | 122,87 | 372.966 |
26 feb 2024 | 122,80 | 123,10 | 122,75 | 122,92 | 122,92 | 33.417 |
23 feb 2024 | 122,80 | 123,35 | 122,75 | 123,15 | 123,15 | 38.284 |
22 feb 2024 | 122,80 | 122,85 | 122,65 | 122,75 | 122,75 | 1.101.183 |
21 feb 2024 | 122,80 | 122,85 | 122,65 | 122,77 | 122,77 | 149.122 |
20 feb 2024 | 122,60 | 122,70 | 122,55 | 122,68 | 122,68 | 1.068.336 |
19 feb 2024 | 122,50 | 122,70 | 122,49 | 122,62 | 122,62 | 163.418 |
16 feb 2024 | 122,55 | 122,75 | 122,45 | 122,52 | 122,52 | 1.410.704 |
15 feb 2024 | 122,55 | 122,60 | 122,44 | 122,48 | 122,48 | 1.491.951 |
14 feb 2024 | 122,60 | 122,73 | 122,45 | 122,52 | 122,52 | 3.850.298 |
13 feb 2024 | 122,65 | 122,75 | 122,54 | 122,54 | 122,54 | 6.134.533 |
12 feb 2024 | 122,70 | 122,75 | 122,60 | 122,63 | 122,63 | 2.417.584 |
09 feb 2024 | 122,65 | 122,90 | 122,15 | 122,68 | 122,68 | 1.191.558 |
08 feb 2024 | 122,75 | 122,85 | 122,65 | 122,65 | 122,65 | 3.925.359 |
07 feb 2024 | 122,95 | 123,00 | 122,70 | 123,00 | 123,00 | 4.999.963 |
06 feb 2024 | 122,95 | 123,10 | 122,80 | 123,10 | 123,10 | 3.008.599 |
05 feb 2024 | 122,90 | 123,25 | 122,90 | 122,92 | 122,92 | 140.875 |
02 feb 2024 | 122,95 | 123,00 | 122,80 | 122,84 | 122,84 | 505.374 |
01 feb 2024 | 122,85 | 123,30 | 122,75 | 122,86 | 122,86 | 32.927 |
31 gen 2024 | 122,95 | 123,02 | 122,70 | 122,79 | 122,79 | 217.440 |
30 gen 2024 | 123,07 | 123,10 | 122,65 | 122,95 | 122,95 | 7.338 |
29 gen 2024 | 123,18 | 123,45 | 122,94 | 123,13 | 123,13 | 452.701 |
26 gen 2024 | 122,50 | 123,50 | 122,30 | 123,23 | 123,23 | 429.591 |
25 gen 2024 | 121,68 | 123,00 | 121,75 | 121,77 | 121,77 | 2.521.449 |
24 gen 2024 | 121,78 | 122,04 | 121,68 | 121,68 | 121,68 | 3.797.095 |
23 gen 2024 | 121,68 | 121,95 | 121,65 | 121,89 | 121,89 | 4.722.088 |
22 gen 2024 | 122,70 | 123,45 | 121,30 | 121,78 | 121,78 | 10.670.540 |
19 gen 2024 | 105,18 | 106,80 | 103,75 | 105,60 | 105,60 | 51.153 |
18 gen 2024 | 101,38 | 106,35 | 100,35 | 105,50 | 105,50 | 111.442 |
17 gen 2024 | 98,26 | 100,95 | 97,00 | 99,65 | 99,65 | 139.329 |
16 gen 2024 | 96,88 | 99,62 | 97,30 | 98,42 | 98,42 | 152.374 |
15 gen 2024 | 94,40 | 97,48 | 94,12 | 96,79 | 96,79 | 107.908 |
12 gen 2024 | 93,64 | 95,44 | 93,58 | 94,31 | 94,31 | 174.576 |
11 gen 2024 | 93,02 | 93,99 | 92,64 | 93,40 | 93,40 | 38.853 |
10 gen 2024 | 90,62 | 92,97 | 90,74 | 92,35 | 92,35 | 120.458 |
09 gen 2024 | 90,42 | 91,20 | 89,74 | 91,08 | 91,08 | 39.802 |
08 gen 2024 | 89,84 | 90,00 | 88,23 | 89,65 | 89,65 | 50.325 |
05 gen 2024 | 89,90 | 89,51 | 88,08 | 89,49 | 89,49 | 121.348 |
04 gen 2024 | 91,22 | 91,44 | 90,02 | 90,66 | 90,66 | 94.682 |
03 gen 2024 | 92,36 | 93,00 | 90,96 | 91,42 | 91,42 | 556.549 |
02 gen 2024 | 93,14 | 94,00 | 91,91 | 92,13 | 92,13 | 125.239 |
29 dic 2023 | 94,83 | 94,98 | 93,12 | 93,67 | 93,67 | 16.116 |
28 dic 2023 | 94,15 | 95,24 | 93,84 | 95,00 | 95,00 | 116.604 |
27 dic 2023 | 94,97 | 95,62 | 93,74 | 94,39 | 94,39 | 18.951 |
22 dic 2023 | 97,12 | 96,99 | 95,08 | 95,40 | 95,40 | 74.570 |
21 dic 2023 | 99,81 | 99,82 | 91,76 | 98,79 | 98,79 | 177.750 |
20 dic 2023 | 98,84 | 100,95 | 98,82 | 98,82 | 98,82 | 93.827 |
19 dic 2023 | 97,18 | 99,58 | 97,00 | 98,89 | 98,89 | 68.033 |
18 dic 2023 | 95,77 | 97,50 | 96,35 | 97,34 | 97,34 | 73.327 |
15 dic 2023 | 95,79 | 97,26 | 95,48 | 96,42 | 96,42 | 418.640 |
14 dic 2023 | 96,38 | 98,38 | 95,01 | 95,46 | 95,46 | 250.144 |
13 dic 2023 | 94,81 | 95,92 | 94,82 | 95,69 | 95,69 | 85.360 |
12 dic 2023 | 94,21 | 95,82 | 93,94 | 95,51 | 95,51 | 151.288 |
11 dic 2023 | 94,09 | 94,68 | 93,68 | 94,56 | 94,56 | 210.316 |
08 dic 2023 | 92,36 | 95,14 | 92,22 | 93,89 | 93,89 | 202.769 |
07 dic 2023 | 90,74 | 92,64 | 90,82 | 91,66 | 91,66 | 29.887 |
06 dic 2023 | 90,33 | 91,86 | 89,88 | 91,42 | 91,42 | 186.054 |
05 dic 2023 | 90,17 | 90,88 | 88,60 | 89,71 | 89,71 | 199.464 |
04 dic 2023 | 92,18 | 93,68 | 90,16 | 91,17 | 91,17 | 268.176 |
01 dic 2023 | 87,69 | 91,62 | 86,30 | 91,34 | 91,34 | 103.632 |
30 nov 2023 | 88,96 | 90,20 | 83,45 | 88,06 | 88,06 | 321.108 |
29 nov 2023 | 86,56 | 89,54 | 82,48 | 88,45 | 88,45 | 610.001 |
28 nov 2023 | 95,30 | 95,48 | 92,34 | 92,80 | 92,80 | 69.921 |
*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...