Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 91,07 | 91,25 | 87,80 | 88,55 | 88,55 | 10.769 |
24 apr 2024 | 91,63 | 95,20 | 90,30 | 92,33 | 92,33 | 34.124 |
23 apr 2024 | 87,72 | 90,25 | 86,65 | 88,62 | 88,62 | 22.710 |
22 apr 2024 | 87,78 | 88,45 | 86,55 | 87,44 | 87,44 | 17.543 |
19 apr 2024 | 88,80 | 88,45 | 85,55 | 87,22 | 87,22 | 29.378 |
18 apr 2024 | 90,40 | 91,90 | 89,69 | 90,27 | 90,27 | 17.504 |
17 apr 2024 | 90,50 | 91,55 | 89,65 | 90,35 | 90,35 | 16.496 |
16 apr 2024 | 91,03 | 91,40 | 88,30 | 90,20 | 90,20 | 22.801 |
15 apr 2024 | 92,00 | 93,40 | 91,24 | 91,74 | 91,74 | 15.351 |
12 apr 2024 | 94,65 | 95,35 | 91,55 | 92,46 | 92,46 | 46.846 |
11 apr 2024 | 93,03 | 95,65 | 92,20 | 93,34 | 93,34 | 25.168 |
10 apr 2024 | 93,07 | 95,45 | 92,10 | 93,65 | 93,65 | 29.744 |
09 apr 2024 | 89,82 | 93,90 | 87,90 | 91,84 | 91,84 | 86.908 |
08 apr 2024 | 91,53 | 93,10 | 88,70 | 89,60 | 89,60 | 224.451 |
05 apr 2024 | 93,88 | 96,10 | 91,05 | 91,70 | 91,70 | 45.304 |
04 apr 2024 | 99,15 | 100,10 | 94,90 | 95,76 | 95,76 | 105.655 |
03 apr 2024 | 99,75 | 99,80 | 95,65 | 98,71 | 98,71 | 408.289 |
02 apr 2024 | 97,03 | 102,50 | 95,30 | 100,33 | 100,33 | 103.352 |
28 mar 2024 | 100,00 | 109,70 | 95,56 | 97,12 | 97,12 | 258.673 |
27 mar 2024 | 121,43 | 122,10 | 119,90 | 120,92 | 120,92 | 18.687 |
26 mar 2024 | 123,78 | 124,40 | 120,85 | 121,77 | 121,77 | 15.284 |
25 mar 2024 | 122,20 | 123,95 | 121,25 | 122,69 | 122,69 | 18.430 |
22 mar 2024 | 123,38 | 124,05 | 120,90 | 122,28 | 122,28 | 35.047 |
21 mar 2024 | 122,70 | 125,15 | 119,50 | 123,74 | 123,74 | 23.103 |
20 mar 2024 | 122,00 | 122,90 | 120,15 | 120,24 | 120,24 | 14.848 |
19 mar 2024 | 122,85 | 124,30 | 120,80 | 122,59 | 122,59 | 18.460 |
18 mar 2024 | 125,13 | 126,05 | 123,00 | 123,92 | 123,92 | 15.634 |
15 mar 2024 | 129,32 | 130,40 | 124,81 | 127,60 | 127,60 | 7.056 |
14 mar 2024 | 133,02 | 134,00 | 129,60 | 131,11 | 131,11 | 25.680 |
13 mar 2024 | 130,90 | 133,20 | 129,40 | 132,57 | 132,57 | 38.433 |
12 mar 2024 | 128,00 | 130,70 | 126,65 | 130,20 | 130,20 | 51.786 |
11 mar 2024 | 129,07 | 129,95 | 126,50 | 127,76 | 127,76 | 73.594 |
08 mar 2024 | 137,48 | 138,20 | 130,80 | 135,06 | 135,06 | 3.684 |
07 mar 2024 | 134,20 | 137,36 | 130,70 | 135,18 | 135,18 | 15.749 |
06 mar 2024 | 133,38 | 135,15 | 131,70 | 134,64 | 134,64 | 13.522 |
05 mar 2024 | 135,02 | 136,55 | 132,55 | 132,73 | 132,73 | 9.353 |
04 mar 2024 | 137,02 | 138,90 | 135,55 | 136,54 | 136,54 | 14.513 |
01 mar 2024 | 137,02 | 138,00 | 134,30 | 137,06 | 137,06 | 14.102 |
29 feb 2024 | 137,77 | 138,70 | 134,95 | 135,15 | 135,15 | 8.675 |
28 feb 2024 | 140,95 | 142,80 | 137,55 | 137,86 | 137,86 | 6.979 |
27 feb 2024 | 139,27 | 142,80 | 137,35 | 141,78 | 141,78 | 17.414 |
26 feb 2024 | 139,57 | 141,35 | 138,80 | 139,39 | 139,39 | 11.346 |
23 feb 2024 | 142,60 | 144,00 | 140,47 | 140,48 | 140,48 | 11.518 |
22 feb 2024 | 145,43 | 148,30 | 142,40 | 143,17 | 143,17 | 54.529 |
21 feb 2024 | 139,82 | 142,00 | 138,15 | 138,66 | 138,66 | 10.933 |
20 feb 2024 | 143,02 | 142,10 | 138,10 | 139,33 | 139,33 | 26.220 |
19 feb 2024 | 143,63 | 146,65 | 142,20 | 142,73 | 142,73 | 30.318 |
16 feb 2024 | 147,02 | 149,50 | 144,20 | 146,95 | 146,95 | 17.055 |
15 feb 2024 | 148,30 | 149,90 | 144,10 | 146,80 | 146,80 | 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 | 143,01 | 143,01 | 33.526 |
12 feb 2024 | 142,70 | 146,25 | 141,30 | 144,94 | 144,94 | 84.135 |
09 feb 2024 | 136,70 | 144,90 | 135,25 | 136,06 | 136,06 | 53.590 |
08 feb 2024 | 127,47 | 138,35 | 126,60 | 134,93 | 134,93 | 120.907 |
07 feb 2024 | 131,48 | 132,70 | 129,80 | 130,64 | 130,64 | 6.611 |
06 feb 2024 | 132,50 | 134,35 | 130,10 | 131,17 | 131,17 | 30.476 |
05 feb 2024 | 136,80 | 136,80 | 131,50 | 132,93 | 132,93 | 16.196 |
02 feb 2024 | 138,50 | 139,80 | 136,90 | 138,99 | 138,99 | 2.265 |
01 feb 2024 | 134,85 | 140,60 | 134,00 | 138,88 | 138,88 | 2.023 |
31 gen 2024 | 135,13 | 137,55 | 134,65 | 135,22 | 135,22 | 17.043 |
30 gen 2024 | 135,82 | 136,70 | 134,20 | 135,58 | 135,58 | 51.728 |
29 gen 2024 | 136,40 | 136,85 | 133,05 | 135,06 | 135,06 | 25.494 |
26 gen 2024 | 137,27 | 139,80 | 134,75 | 136,53 | 136,53 | 42.541 |
25 gen 2024 | 141,27 | 143,55 | 136,35 | 138,91 | 138,91 | 20.048 |
24 gen 2024 | 142,85 | 145,00 | 141,10 | 142,82 | 142,82 | 40.600 |
23 gen 2024 | 142,35 | 142,85 | 140,20 | 140,54 | 140,54 | 27.738 |
22 gen 2024 | 144,35 | 145,95 | 141,40 | 143,57 | 143,57 | 34.192 |
19 gen 2024 | 142,70 | 143,75 | 139,15 | 142,28 | 142,28 | 31.472 |
18 gen 2024 | 134,05 | 140,90 | 132,60 | 140,31 | 140,31 | 26.397 |
17 gen 2024 | 139,23 | 140,70 | 132,00 | 132,92 | 132,92 | 33.308 |
16 gen 2024 | 139,63 | 140,65 | 136,70 | 138,16 | 138,16 | 29.992 |
15 gen 2024 | 146,95 | 148,25 | 139,75 | 141,41 | 141,41 | 100.224 |
12 gen 2024 | 146,50 | 147,45 | 145,70 | 147,00 | 147,00 | 17.607 |
11 gen 2024 | 152,80 | 154,90 | 146,03 | 147,30 | 147,30 | 90.509 |
10 gen 2024 | 150,35 | 153,35 | 149,90 | 152,47 | 152,47 | 15.198 |
09 gen 2024 | 152,15 | 154,05 | 149,18 | 150,83 | 150,83 | 12.557 |
08 gen 2024 | 147,48 | 152,45 | 147,15 | 150,95 | 150,95 | 28.548 |
05 gen 2024 | 147,27 | 149,15 | 144,25 | 147,71 | 147,71 | 15.599 |
04 gen 2024 | 150,40 | 151,50 | 145,15 | 149,11 | 149,11 | 20.130 |
03 gen 2024 | 158,35 | 159,50 | 150,00 | 151,21 | 151,21 | 14.352 |
02 gen 2024 | 162,00 | 164,30 | 158,20 | 158,61 | 158,61 | 16.333 |
29 dic 2023 | 163,23 | 164,30 | 159,55 | 162,15 | 162,15 | 12.474 |
28 dic 2023 | 165,13 | 164,95 | 162,70 | 163,37 | 163,37 | 11.029 |
27 dic 2023 | 162,15 | 167,10 | 163,50 | 164,15 | 164,15 | 7.206 |
22 dic 2023 | 161,48 | 164,30 | 161,00 | 163,06 | 163,06 | 13.700 |
21 dic 2023 | 162,25 | 163,95 | 158,95 | 160,20 | 160,20 | 10.834 |
20 dic 2023 | 161,88 | 164,90 | 160,60 | 162,97 | 162,97 | 27.829 |
19 dic 2023 | 162,45 | 164,80 | 162,30 | 163,45 | 163,45 | 179.891 |
18 dic 2023 | 165,27 | 167,55 | 161,80 | 162,45 | 162,45 | 20.603 |
15 dic 2023 | 167,27 | 167,95 | 163,05 | 166,55 | 166,55 | 39.462 |
14 dic 2023 | 167,02 | 170,75 | 163,80 | 167,30 | 167,30 | 86.691 |
13 dic 2023 | 167,63 | 170,00 | 163,80 | 165,50 | 165,50 | 8.622 |
12 dic 2023 | 162,50 | 167,91 | 162,35 | 167,90 | 167,90 | 28.970 |
11 dic 2023 | 161,48 | 162,55 | 160,40 | 162,22 | 162,22 | 24.248 |
08 dic 2023 | 157,77 | 161,55 | 156,20 | 159,68 | 159,68 | 33.796 |
07 dic 2023 | 158,20 | 159,90 | 155,55 | 157,10 | 157,10 | 13.602 |
06 dic 2023 | 157,88 | 159,70 | 157,55 | 158,83 | 158,83 | 12.897 |
05 dic 2023 | 153,02 | 157,55 | 150,05 | 156,85 | 156,85 | 23.472 |
04 dic 2023 | 161,52 | 163,28 | 152,00 | 152,98 | 152,98 | 51.047 |
01 dic 2023 | 164,00 | 167,45 | 160,10 | 161,65 | 161,65 | 29.566 |
*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...