Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 124,50 | 128,50 | 124,00 | 128,30 | 128,30 | 1.633 |
02 mag 2024 | 124,40 | 125,10 | 123,40 | 125,00 | 125,00 | 1.748 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 123,60 | 126,50 | 123,60 | 126,50 | 126,50 | 1.909 |
29 apr 2024 | 124,70 | 126,10 | 122,20 | 125,20 | 125,20 | 6.241 |
26 apr 2024 | 115,50 | 126,70 | 115,50 | 125,14 | 125,14 | 12.949 |
25 apr 2024 | 120,80 | 123,90 | 119,50 | 120,95 | 120,95 | 25.226 |
24 apr 2024 | 125,70 | 125,96 | 122,06 | 124,85 | 124,85 | 7.911 |
23 apr 2024 | 126,80 | 127,10 | 126,10 | 126,44 | 126,44 | 3.805 |
22 apr 2024 | 128,30 | 128,30 | 125,71 | 126,20 | 126,20 | 2.339 |
19 apr 2024 | 126,50 | 127,60 | 126,50 | 126,68 | 126,68 | 844 |
18 apr 2024 | 127,00 | 128,11 | 126,60 | 127,91 | 127,91 | 7.810 |
17 apr 2024 | 128,60 | 130,50 | 128,50 | 128,70 | 128,70 | 3.157 |
16 apr 2024 | 122,60 | 127,40 | 122,60 | 126,40 | 126,40 | 4.690 |
15 apr 2024 | 124,90 | 125,50 | 123,90 | 124,21 | 124,21 | 3.367 |
12 apr 2024 | 127,60 | 128,90 | 123,60 | 123,60 | 123,60 | 7.111 |
11 apr 2024 | 124,50 | 127,90 | 123,50 | 126,20 | 126,20 | 12.990 |
10 apr 2024 | 124,40 | 128,40 | 123,70 | 126,33 | 126,33 | 6.904 |
09 apr 2024 | 122,00 | 124,40 | 121,80 | 121,80 | 121,80 | 2.246 |
08 apr 2024 | 122,30 | 124,70 | 122,30 | 123,10 | 123,10 | 4.548 |
05 apr 2024 | 125,30 | 125,30 | 122,00 | 124,90 | 124,90 | 3.628 |
04 apr 2024 | 130,30 | 131,70 | 127,80 | 129,66 | 129,66 | 5.188 |
03 apr 2024 | 127,30 | 129,51 | 126,70 | 128,64 | 128,64 | 3.558 |
02 apr 2024 | 138,90 | 140,00 | 137,39 | 138,87 | 138,87 | 1.276 |
28 mar 2024 | 138,00 | 140,50 | 136,90 | 136,90 | 136,90 | 1.446 |
27 mar 2024 | 138,00 | 139,60 | 135,70 | 137,71 | 137,71 | 11.355 |
26 mar 2024 | 136,40 | 136,40 | 135,30 | 135,40 | 135,40 | 8.250 |
25 mar 2024 | 135,10 | 136,30 | 134,50 | 135,36 | 135,36 | 4.292 |
22 mar 2024 | 134,30 | 137,20 | 134,11 | 134,11 | 134,11 | 5.810 |
21 mar 2024 | 133,30 | 135,61 | 133,30 | 134,14 | 134,14 | 2.928 |
20 mar 2024 | 131,30 | 132,20 | 129,80 | 131,00 | 131,00 | 1.606 |
19 mar 2024 | 127,10 | 132,00 | 127,10 | 130,66 | 130,66 | 1.451 |
18 mar 2024 | 127,50 | 128,60 | 126,31 | 126,31 | 126,31 | 3.234 |
15 mar 2024 | 128,00 | 128,50 | 126,20 | 126,93 | 126,93 | 68.997 |
14 mar 2024 | 130,30 | 130,69 | 127,60 | 130,69 | 130,69 | 3.951 |
13 mar 2024 | 126,90 | 129,63 | 126,90 | 129,63 | 129,63 | 20.254 |
12 mar 2024 | 123,20 | 125,40 | 122,00 | 122,00 | 122,00 | 1.940 |
11 mar 2024 | 120,90 | 122,61 | 120,90 | 122,60 | 122,60 | 6.654 |
08 mar 2024 | 123,70 | 123,70 | 120,10 | 121,23 | 121,23 | 2.714 |
07 mar 2024 | 121,40 | 127,20 | 121,20 | 126,56 | 126,56 | 4.703 |
06 mar 2024 | 125,20 | 125,20 | 123,20 | 124,20 | 124,20 | 4.485 |
05 mar 2024 | 131,10 | 131,10 | 126,52 | 130,80 | 130,80 | 2.675 |
04 mar 2024 | 136,00 | 136,00 | 133,10 | 135,06 | 135,06 | 1.536 |
01 mar 2024 | 134,90 | 136,70 | 134,60 | 135,54 | 135,54 | 7.040 |
29 feb 2024 | 131,00 | 133,34 | 129,60 | 130,38 | 130,38 | 6.762 |
28 feb 2024 | 132,00 | 132,70 | 131,40 | 131,82 | 131,82 | 2.722 |
27 feb 2024 | 130,70 | 132,90 | 130,70 | 131,90 | 131,90 | 5.658 |
26 feb 2024 | 128,80 | 130,90 | 128,00 | 128,33 | 128,33 | 2.607 |
23 feb 2024 | 129,60 | 129,70 | 128,30 | 129,00 | 129,00 | 3.292 |
22 feb 2024 | 127,90 | 128,81 | 126,50 | 128,81 | 128,81 | 3.765 |
21 feb 2024 | 127,20 | 128,01 | 126,50 | 127,16 | 127,16 | 5.536 |
20 feb 2024 | 128,10 | 128,10 | 126,40 | 126,76 | 126,76 | 6.226 |
19 feb 2024 | 129,40 | 130,00 | 128,20 | 128,78 | 128,78 | 2.423 |
16 feb 2024 | 127,60 | 132,60 | 127,60 | 131,51 | 131,51 | 5.885 |
15 feb 2024 | 125,00 | 127,81 | 124,80 | 127,76 | 127,76 | 3.497 |
14 feb 2024 | 123,40 | 124,90 | 121,30 | 124,31 | 124,31 | 7.187 |
13 feb 2024 | 123,70 | 123,70 | 120,50 | 122,18 | 122,18 | 6.657 |
12 feb 2024 | 126,10 | 127,10 | 123,00 | 125,61 | 125,61 | 6.709 |
09 feb 2024 | 124,90 | 131,30 | 124,30 | 124,70 | 124,70 | 13.194 |
08 feb 2024 | 128,80 | 136,00 | 122,20 | 124,10 | 124,10 | 6.121 |
07 feb 2024 | 118,30 | 120,10 | 118,00 | 119,79 | 119,79 | 1.925 |
06 feb 2024 | 117,60 | 118,60 | 117,60 | 118,01 | 118,01 | 2.056 |
05 feb 2024 | 119,80 | 119,80 | 118,20 | 118,20 | 118,20 | 1.880 |
02 feb 2024 | 121,20 | 121,80 | 118,70 | 118,70 | 118,70 | 35 |
01 feb 2024 | 121,30 | 122,70 | 120,70 | 121,80 | 121,80 | 2.379 |
31 gen 2024 | 123,10 | 123,10 | 121,89 | 123,10 | 123,10 | 1.408 |
30 gen 2024 | 125,30 | 125,40 | 124,60 | 125,20 | 125,20 | 2.838 |
29 gen 2024 | 125,00 | 125,90 | 123,50 | 123,63 | 123,63 | 3.417 |
26 gen 2024 | 121,90 | 123,31 | 120,40 | 122,89 | 122,89 | 3.597 |
25 gen 2024 | 121,20 | 122,70 | 121,20 | 122,32 | 122,32 | 6.029 |
24 gen 2024 | 120,10 | 120,70 | 119,35 | 119,35 | 119,35 | 2.683 |
23 gen 2024 | 118,70 | 118,90 | 118,70 | 118,81 | 118,81 | 2.303 |
22 gen 2024 | 118,20 | 119,02 | 117,50 | 118,24 | 118,24 | 7.061 |
19 gen 2024 | 118,70 | 119,00 | 117,70 | 118,38 | 118,38 | 13.100 |
18 gen 2024 | 118,10 | 119,70 | 118,10 | 119,18 | 119,18 | 7.963 |
17 gen 2024 | 119,20 | 120,00 | 118,20 | 119,61 | 119,61 | 3.120 |
16 gen 2024 | 122,60 | 122,60 | 120,90 | 121,88 | 121,88 | 8.091 |
15 gen 2024 | 128,00 | 128,00 | 123,60 | 124,66 | 124,66 | 3.942 |
12 gen 2024 | 130,40 | 130,40 | 128,91 | 129,22 | 129,22 | 804 |
11 gen 2024 | 129,30 | 131,70 | 127,90 | 129,31 | 129,31 | 8.151 |
10 gen 2024 | 128,20 | 128,40 | 127,00 | 128,32 | 128,32 | 3.671 |
09 gen 2024 | 127,40 | 129,90 | 127,40 | 128,39 | 128,39 | 5.216 |
08 gen 2024 | 129,30 | 129,99 | 127,30 | 128,91 | 128,91 | 6.582 |
05 gen 2024 | 129,90 | 129,90 | 128,12 | 128,12 | 128,12 | 6.055 |
04 gen 2024 | 131,20 | 131,20 | 127,80 | 130,83 | 130,83 | 4.862 |
03 gen 2024 | 127,50 | 128,60 | 126,50 | 127,71 | 127,71 | 13.800 |
02 gen 2024 | 136,00 | 136,00 | 128,20 | 131,99 | 131,99 | 11.547 |
29 dic 2023 | 134,70 | 136,00 | 133,60 | 135,37 | 135,37 | 6.540 |
28 dic 2023 | 132,50 | 134,19 | 132,00 | 133,23 | 133,23 | 5.002 |
27 dic 2023 | 132,30 | 134,20 | 131,90 | 134,20 | 134,20 | 2.745 |
22 dic 2023 | 132,80 | 135,10 | 131,90 | 135,10 | 135,10 | 7.711 |
21 dic 2023 | 134,80 | 136,80 | 134,80 | 135,47 | 135,47 | 5.663 |
20 dic 2023 | 136,60 | 138,20 | 134,20 | 138,20 | 138,20 | 4.160 |
19 dic 2023 | 134,90 | 138,50 | 133,60 | 137,62 | 137,62 | 9.413 |
18 dic 2023 | 130,40 | 133,60 | 129,50 | 129,50 | 129,50 | 11.327 |
15 dic 2023 | 130,70 | 132,80 | 129,60 | 131,91 | 131,91 | 6.407 |
14 dic 2023 | 128,90 | 129,20 | 126,00 | 126,85 | 126,85 | 5.051 |
13 dic 2023 | 125,60 | 127,00 | 124,00 | 125,30 | 125,30 | 10.665 |
12 dic 2023 | 127,20 | 127,60 | 123,20 | 125,31 | 125,31 | 3.456 |
11 dic 2023 | 127,00 | 127,90 | 126,80 | 126,99 | 126,99 | 4.113 |
*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...