Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 96,80 | 97,55 | 96,10 | 96,75 | 96,75 | 81 |
08 mag 2024 | 97,03 | 97,20 | 95,85 | 96,85 | 96,85 | 2.086 |
07 mag 2024 | 95,68 | 97,10 | 94,90 | 96,10 | 96,10 | 2.638 |
03 mag 2024 | 92,10 | 95,40 | 91,05 | 94,90 | 94,90 | 2.404 |
02 mag 2024 | 92,40 | 93,20 | 90,05 | 91,82 | 91,82 | 16.524 |
01 mag 2024 | 92,20 | 92,20 | 92,20 | 92,20 | 92,20 | - |
30 apr 2024 | 90,85 | 93,10 | 90,00 | 92,20 | 92,20 | 4.738 |
29 apr 2024 | 93,32 | 93,85 | 91,75 | 91,78 | 91,78 | 991 |
26 apr 2024 | 89,88 | 92,50 | 88,00 | 92,00 | 92,00 | 23.548 |
25 apr 2024 | 91,07 | 91,25 | 87,80 | 89,03 | 89,03 | 18.851 |
24 apr 2024 | 91,63 | 95,20 | 90,30 | 91,32 | 91,32 | 34.124 |
23 apr 2024 | 87,72 | 90,25 | 86,65 | 89,68 | 89,68 | 22.710 |
22 apr 2024 | 87,78 | 88,45 | 86,55 | 88,05 | 88,05 | 17.543 |
19 apr 2024 | 88,80 | 88,45 | 85,55 | 87,38 | 87,38 | 29.378 |
18 apr 2024 | 90,40 | 91,90 | 89,69 | 90,50 | 90,50 | 17.503 |
17 apr 2024 | 90,50 | 91,55 | 89,65 | 89,57 | 89,57 | 16.496 |
16 apr 2024 | 91,03 | 91,40 | 88,30 | 91,22 | 91,22 | 22.801 |
15 apr 2024 | 92,00 | 93,40 | 91,24 | 92,25 | 92,25 | 15.351 |
12 apr 2024 | 94,65 | 95,35 | 91,55 | 91,82 | 91,82 | 46.845 |
11 apr 2024 | 93,03 | 95,65 | 92,20 | 93,78 | 93,78 | 25.168 |
10 apr 2024 | 93,07 | 95,45 | 92,10 | 93,18 | 93,18 | 29.743 |
09 apr 2024 | 89,82 | 93,90 | 87,90 | 92,20 | 92,20 | 86.907 |
08 apr 2024 | 91,53 | 93,10 | 88,70 | 90,05 | 90,05 | 224.450 |
05 apr 2024 | 93,88 | 96,10 | 91,05 | 93,68 | 93,68 | 45.303 |
04 apr 2024 | 99,15 | 100,10 | 94,90 | 95,88 | 95,88 | 105.655 |
03 apr 2024 | 99,75 | 99,80 | 95,65 | 98,25 | 98,25 | 408.288 |
02 apr 2024 | 97,03 | 102,50 | 95,30 | 100,32 | 100,32 | 103.352 |
28 mar 2024 | 100,00 | 109,70 | 95,56 | 96,41 | 96,41 | 258.673 |
27 mar 2024 | 121,43 | 122,10 | 119,90 | 120,95 | 120,95 | 18.687 |
26 mar 2024 | 123,78 | 124,40 | 120,85 | 121,63 | 121,63 | 15.284 |
25 mar 2024 | 122,20 | 123,95 | 121,25 | 122,20 | 122,20 | 18.430 |
22 mar 2024 | 123,38 | 124,05 | 120,90 | 121,38 | 121,38 | 35.046 |
21 mar 2024 | 122,70 | 125,15 | 119,50 | 123,68 | 123,68 | 23.103 |
20 mar 2024 | 122,00 | 122,90 | 120,15 | 120,40 | 120,40 | 14.847 |
19 mar 2024 | 122,85 | 124,30 | 120,80 | 121,72 | 121,72 | 18.460 |
18 mar 2024 | 125,13 | 126,05 | 123,00 | 123,53 | 123,53 | 15.634 |
15 mar 2024 | 129,32 | 130,40 | 124,80 | 125,78 | 125,78 | 36.967 |
14 mar 2024 | 133,02 | 134,00 | 129,60 | 129,18 | 129,18 | 25.679 |
13 mar 2024 | 130,90 | 133,20 | 129,40 | 133,02 | 133,02 | 38.433 |
12 mar 2024 | 128,00 | 130,70 | 126,65 | 129,88 | 129,88 | 65.038 |
11 mar 2024 | 129,07 | 129,95 | 126,50 | 128,60 | 128,60 | 73.594 |
08 mar 2024 | 137,48 | 138,20 | 130,65 | 131,38 | 131,38 | 16.414 |
07 mar 2024 | 134,20 | 137,36 | 130,70 | 135,57 | 135,57 | 15.749 |
06 mar 2024 | 133,38 | 135,15 | 131,70 | 134,45 | 134,45 | 13.522 |
05 mar 2024 | 135,02 | 136,55 | 132,55 | 133,88 | 133,88 | 9.352 |
04 mar 2024 | 137,02 | 138,90 | 135,55 | 135,88 | 135,88 | 14.512 |
01 mar 2024 | 137,02 | 138,00 | 134,30 | 136,60 | 136,60 | 14.101 |
29 feb 2024 | 137,77 | 138,70 | 134,95 | 135,13 | 135,13 | 8.674 |
28 feb 2024 | 140,95 | 142,80 | 137,55 | 138,45 | 138,45 | 6.978 |
27 feb 2024 | 139,27 | 142,80 | 137,35 | 141,88 | 141,88 | 17.414 |
26 feb 2024 | 139,57 | 141,35 | 138,80 | 139,43 | 139,43 | 11.345 |
23 feb 2024 | 142,60 | 144,00 | 140,47 | 141,13 | 141,13 | 11.517 |
22 feb 2024 | 145,43 | 148,30 | 142,40 | 143,43 | 143,43 | 54.529 |
21 feb 2024 | 139,82 | 142,00 | 138,15 | 139,38 | 139,38 | 10.932 |
20 feb 2024 | 143,02 | 142,10 | 138,10 | 139,13 | 139,13 | 26.219 |
19 feb 2024 | 143,63 | 146,65 | 142,20 | 142,30 | 142,30 | 30.318 |
16 feb 2024 | 147,02 | 149,50 | 144,20 | 144,30 | 144,30 | 17.055 |
15 feb 2024 | 148,30 | 149,90 | 144,10 | 144,25 | 144,25 | 23.662 |
14 feb 2024 | 142,65 | 146,95 | 140,65 | 145,57 | 145,57 | 28.919 |
13 feb 2024 | 145,32 | 146,05 | 141,25 | 141,63 | 141,63 | 33.526 |
12 feb 2024 | 142,70 | 146,25 | 141,30 | 145,07 | 145,07 | 84.134 |
09 feb 2024 | 136,70 | 144,90 | 135,25 | 142,45 | 142,45 | 53.589 |
08 feb 2024 | 127,47 | 138,35 | 126,60 | 137,27 | 137,27 | 120.906 |
07 feb 2024 | 131,48 | 132,70 | 129,80 | 129,82 | 129,82 | 15.887 |
06 feb 2024 | 132,50 | 134,35 | 130,10 | 131,63 | 131,63 | 30.476 |
05 feb 2024 | 136,80 | 136,80 | 131,50 | 132,40 | 132,40 | 16.195 |
02 feb 2024 | 138,50 | 139,80 | 136,90 | 139,48 | 139,48 | 12.140 |
01 feb 2024 | 134,85 | 140,60 | 134,00 | 138,05 | 138,05 | 20.070 |
31 gen 2024 | 135,13 | 137,55 | 134,65 | 134,70 | 134,70 | 17.043 |
30 gen 2024 | 135,82 | 136,70 | 134,20 | 136,05 | 136,05 | 51.728 |
29 gen 2024 | 136,40 | 136,85 | 133,05 | 134,95 | 134,95 | 25.494 |
26 gen 2024 | 137,27 | 139,80 | 134,75 | 136,85 | 136,85 | 42.541 |
25 gen 2024 | 141,27 | 143,55 | 136,35 | 138,40 | 138,40 | 20.048 |
24 gen 2024 | 142,85 | 145,00 | 141,10 | 142,85 | 142,85 | 40.600 |
23 gen 2024 | 142,35 | 142,85 | 140,20 | 140,25 | 140,25 | 27.738 |
22 gen 2024 | 144,35 | 145,95 | 141,40 | 142,95 | 142,95 | 34.191 |
19 gen 2024 | 142,70 | 143,75 | 139,15 | 142,00 | 142,00 | 31.471 |
18 gen 2024 | 134,05 | 140,90 | 132,60 | 139,68 | 139,68 | 26.397 |
17 gen 2024 | 139,23 | 140,70 | 132,00 | 132,05 | 132,05 | 33.308 |
16 gen 2024 | 139,63 | 140,65 | 136,70 | 137,93 | 137,93 | 29.991 |
15 gen 2024 | 142,20 | 148,25 | 139,75 | 140,60 | 140,60 | 100.223 |
12 gen 2024 | 146,50 | 147,45 | 145,70 | 147,77 | 147,77 | 17.607 |
11 gen 2024 | 152,80 | 154,90 | 146,03 | 147,43 | 147,43 | 90.508 |
10 gen 2024 | 150,35 | 153,35 | 149,90 | 151,23 | 151,23 | 15.197 |
09 gen 2024 | 152,15 | 154,05 | 149,18 | 150,20 | 150,20 | 12.556 |
08 gen 2024 | 147,48 | 152,45 | 147,15 | 152,45 | 152,45 | 28.548 |
05 gen 2024 | 147,27 | 149,15 | 144,25 | 148,85 | 148,85 | 15.598 |
04 gen 2024 | 150,40 | 151,50 | 145,15 | 148,30 | 148,30 | 20.129 |
03 gen 2024 | 158,35 | 159,50 | 150,00 | 151,38 | 151,38 | 14.351 |
02 gen 2024 | 162,00 | 164,30 | 158,20 | 159,82 | 159,82 | 16.332 |
29 dic 2023 | 163,23 | 164,30 | 159,55 | 163,57 | 163,57 | 12.474 |
28 dic 2023 | 165,13 | 164,95 | 162,70 | 164,55 | 164,55 | 11.028 |
27 dic 2023 | 162,15 | 167,10 | 163,50 | 166,40 | 166,40 | 21.000 |
22 dic 2023 | 161,48 | 164,30 | 161,00 | 161,43 | 161,43 | 13.699 |
21 dic 2023 | 162,25 | 163,95 | 158,95 | 161,02 | 161,02 | 10.834 |
20 dic 2023 | 161,88 | 164,90 | 160,60 | 162,80 | 162,80 | 27.828 |
19 dic 2023 | 162,45 | 164,80 | 162,30 | 162,35 | 162,35 | 179.890 |
18 dic 2023 | 165,27 | 167,55 | 161,80 | 162,00 | 162,00 | 20.602 |
15 dic 2023 | 167,27 | 167,95 | 163,05 | 165,88 | 165,88 | 39.462 |
14 dic 2023 | 167,02 | 170,75 | 163,80 | 168,65 | 168,65 | 86.691 |
*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...