Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 142,60 | 142,60 | 141,60 | 141,60 | 141,60 | 888 |
29 apr 2024 | 139,70 | 143,90 | 141,70 | 142,25 | 142,25 | 1.077 |
26 apr 2024 | 138,90 | 141,40 | 140,80 | 141,20 | 141,20 | 3.310 |
25 apr 2024 | 138,50 | 139,51 | 138,90 | 138,85 | 138,85 | 2.090 |
24 apr 2024 | 138,60 | 139,50 | 137,10 | 138,75 | 138,75 | 5.239 |
23 apr 2024 | 138,60 | 136,60 | 136,00 | 136,35 | 136,35 | 3.811 |
22 apr 2024 | 138,30 | 137,51 | 135,70 | 136,90 | 136,90 | 848.155 |
19 apr 2024 | 137,30 | 138,50 | 135,40 | 138,45 | 138,45 | 6.063 |
18 apr 2024 | 140,30 | 139,30 | 135,50 | 138,30 | 138,30 | 14.656 |
17 apr 2024 | 140,80 | 142,60 | 141,60 | 142,10 | 142,10 | 990 |
16 apr 2024 | 138,80 | 141,00 | 139,10 | 139,95 | 139,95 | 6.299 |
15 apr 2024 | 140,05 | 141,50 | 139,50 | 140,40 | 140,40 | 6.340 |
12 apr 2024 | 141,50 | 143,83 | 142,40 | 143,20 | 143,20 | 2.509 |
11 apr 2024 | 135,55 | 140,00 | 138,70 | 139,90 | 139,90 | 2.867 |
10 apr 2024 | 133,65 | 136,80 | 134,40 | 135,65 | 135,65 | 4.152 |
09 apr 2024 | 131,75 | 136,00 | 132,40 | 133,45 | 133,45 | 251.373 |
08 apr 2024 | 130,85 | 132,22 | 129,70 | 132,10 | 132,10 | 124.424 |
05 apr 2024 | 128,35 | 132,00 | 129,80 | 130,20 | 130,20 | 15.533 |
04 apr 2024 | 130,05 | 129,95 | 129,70 | 129,55 | 129,55 | 1.569 |
03 apr 2024 | 130,05 | 130,49 | 129,40 | 130,10 | 130,10 | 5.575 |
02 apr 2024 | 128,35 | 130,30 | 127,30 | 129,00 | 129,00 | 61.991 |
28 mar 2024 | 123,78 | 127,30 | 125,00 | 126,60 | 126,60 | 15.558 |
27 mar 2024 | 125,57 | 125,20 | 124,15 | 124,43 | 124,43 | 2.768 |
26 mar 2024 | 125,65 | 125,60 | 124,90 | 125,07 | 125,07 | 2.134 |
25 mar 2024 | 124,95 | 127,00 | 124,33 | 125,60 | 125,60 | 3.376 |
22 mar 2024 | 122,32 | 124,06 | 123,11 | 124,32 | 124,32 | 3.797 |
21 mar 2024 | 121,43 | 125,65 | 123,50 | 123,43 | 123,43 | 7.535 |
20 mar 2024 | 121,53 | 125,40 | 123,44 | 123,57 | 123,57 | 3.552 |
19 mar 2024 | 118,22 | 124,54 | 122,55 | 124,03 | 124,03 | 6.551 |
18 mar 2024 | 117,38 | 123,10 | 122,45 | 123,40 | 123,40 | 3.993 |
15 mar 2024 | 117,55 | 123,25 | 119,90 | 121,30 | 121,30 | 6.043 |
14 mar 2024 | 116,43 | 119,55 | 118,60 | 119,55 | 119,55 | 4.790 |
13 mar 2024 | 113,10 | 117,61 | 113,95 | 117,18 | 117,18 | 4.885 |
12 mar 2024 | 112,93 | 115,15 | 113,85 | 114,18 | 114,18 | 119.669 |
11 mar 2024 | 113,70 | 113,85 | 112,85 | 113,30 | 113,30 | 3.563 |
08 mar 2024 | 117,85 | 117,55 | 115,31 | 115,15 | 115,15 | 1.427 |
07 mar 2024 | 114,13 | 117,65 | 116,55 | 117,88 | 117,88 | 4.606 |
06 mar 2024 | 113,40 | 116,04 | 114,35 | 116,70 | 116,70 | 4.440 |
05 mar 2024 | 111,88 | 114,70 | 113,25 | 114,05 | 114,05 | 4.321 |
04 mar 2024 | 109,32 | 116,20 | 112,40 | 114,25 | 114,25 | 16.804 |
01 mar 2024 | 107,13 | 111,99 | 108,10 | 112,75 | 112,75 | 10.554 |
29 feb 2024 | 107,00 | 109,25 | 107,95 | 109,15 | 109,15 | 2.360 |
28 feb 2024 | 107,88 | 109,55 | 108,20 | 108,80 | 108,80 | 26.091 |
27 feb 2024 | 107,63 | 109,50 | 108,05 | 108,35 | 108,35 | 404.419 |
26 feb 2024 | 110,70 | 109,65 | 107,44 | 107,50 | 107,50 | 6.164 |
23 feb 2024 | 114,55 | 116,00 | 111,11 | 111,13 | 111,13 | 8.054 |
22 feb 2024 | 114,22 | 115,65 | 113,55 | 115,38 | 115,38 | 3.076 |
21 feb 2024 | 114,72 | 115,21 | 112,55 | 114,90 | 114,90 | 112.538 |
20 feb 2024 | 115,13 | 117,40 | 113,55 | 113,55 | 113,55 | 5.050 |
19 feb 2024 | 119,20 | 119,40 | 117,00 | 119,20 | 119,20 | 31.220 |
16 feb 2024 | 116,07 | 120,75 | 119,90 | 120,00 | 120,00 | 12.236 |
15 feb 2024 | 114,93 | 119,76 | 117,90 | 119,63 | 119,63 | 3.691 |
14 feb 2024 | 115,45 | 119,75 | 118,60 | 119,68 | 119,68 | 8.770 |
13 feb 2024 | 113,18 | 118,60 | 115,85 | 118,45 | 118,45 | 56.667 |
12 feb 2024 | 113,22 | 115,70 | 111,00 | 115,18 | 115,18 | 7.723 |
09 feb 2024 | 111,30 | 112,75 | 111,60 | 112,40 | 112,40 | 7.036 |
08 feb 2024 | 108,07 | 111,95 | 107,20 | 112,18 | 112,18 | 6.699 |
07 feb 2024 | 110,18 | 109,45 | 107,30 | 108,70 | 108,70 | 7.737 |
06 feb 2024 | 110,97 | 110,16 | 104,20 | 111,60 | 111,60 | 354.793 |
05 feb 2024 | 114,15 | 112,70 | 110,85 | 111,18 | 111,18 | 10.690 |
02 feb 2024 | 116,93 | 114,10 | 112,30 | 112,93 | 112,93 | 5.841 |
01 feb 2024 | 117,07 | 117,75 | 115,65 | 116,25 | 116,25 | 5.949 |
31 gen 2024 | 116,97 | 115,85 | 115,45 | 115,18 | 115,18 | 3.189 |
30 gen 2024 | 117,18 | 116,01 | 113,60 | 115,30 | 115,30 | 30.313 |
29 gen 2024 | 117,63 | 117,95 | 115,46 | 115,40 | 115,40 | 6.147 |
26 gen 2024 | 116,95 | 116,16 | 116,16 | 116,10 | 116,10 | 1.718 |
25 gen 2024 | 116,22 | 117,05 | 116,51 | 116,38 | 116,38 | 3.079 |
24 gen 2024 | 113,80 | 116,01 | 115,60 | 116,03 | 116,03 | 1.244 |
23 gen 2024 | 113,60 | 115,50 | 114,25 | 114,72 | 114,72 | 4.057 |
22 gen 2024 | 113,53 | 114,07 | 113,76 | 114,00 | 114,00 | 2.913 |
19 gen 2024 | 114,47 | 114,85 | 113,50 | 113,72 | 113,72 | 12.637 |
18 gen 2024 | 114,10 | 114,40 | 112,25 | 113,57 | 113,57 | 22.600 |
17 gen 2024 | 113,95 | 113,10 | 111,85 | 111,97 | 111,97 | 17.833 |
16 gen 2024 | 119,03 | 116,15 | 114,06 | 115,40 | 115,40 | 20.633 |
15 gen 2024 | 116,93 | 118,45 | 115,90 | 116,38 | 116,38 | 9.482 |
12 gen 2024 | 114,28 | 119,20 | 116,80 | 116,80 | 116,80 | 1.544 |
11 gen 2024 | 113,68 | 115,20 | 113,55 | 114,57 | 114,57 | 8.256 |
10 gen 2024 | 118,63 | 116,15 | 115,00 | 115,68 | 115,68 | 10.642 |
09 gen 2024 | 118,80 | 116,60 | 115,00 | 116,32 | 116,32 | 116.869 |
08 gen 2024 | 121,97 | 118,05 | 114,35 | 115,03 | 115,03 | 16.004 |
05 gen 2024 | 118,10 | 118,85 | 117,35 | 119,47 | 119,47 | 2.884 |
04 gen 2024 | 121,68 | 122,30 | 119,25 | 118,47 | 118,47 | 13.851 |
03 gen 2024 | 114,70 | 121,25 | 116,70 | 119,60 | 119,60 | 19.842 |
02 gen 2024 | 114,72 | 122,95 | 120,70 | 121,13 | 121,13 | 15.045 |
29 dic 2023 | 112,68 | 122,30 | 121,10 | 121,35 | 121,35 | 6.154 |
28 dic 2023 | 114,60 | 125,35 | 122,65 | 121,68 | 121,68 | 4.674 |
27 dic 2023 | 113,28 | 128,26 | 125,35 | 124,95 | 124,95 | 3.738 |
22 dic 2023 | 112,53 | 125,01 | 122,40 | 122,65 | 122,65 | 406.383 |
21 dic 2023 | 111,80 | 122,70 | 119,40 | 122,13 | 122,13 | 23.041 |
20 dic 2023 | 110,60 | 121,00 | 117,25 | 120,18 | 120,18 | 16.818 |
19 dic 2023 | 109,78 | 117,60 | 115,95 | 116,10 | 116,10 | 9.897 |
18 dic 2023 | 108,40 | 116,40 | 111,80 | 115,53 | 115,53 | 537.177 |
15 dic 2023 | 108,40 | 115,10 | 111,55 | 113,20 | 113,20 | 86.101 |
14 dic 2023 | 107,13 | 112,85 | 108,65 | 111,80 | 111,80 | 30.717 |
13 dic 2023 | 107,65 | 109,00 | 105,85 | 106,72 | 106,72 | 3.449 |
12 dic 2023 | 108,10 | 109,50 | 107,15 | 107,93 | 107,93 | 21.844 |
11 dic 2023 | 108,10 | 110,43 | 108,66 | 109,15 | 109,15 | 10.975 |
08 dic 2023 | 107,70 | 110,00 | 107,75 | 108,30 | 108,30 | 32.692 |
07 dic 2023 | 107,97 | 108,15 | 106,90 | 108,05 | 108,05 | 61.693 |
06 dic 2023 | 113,47 | 111,45 | 107,80 | 108,97 | 108,97 | 123.162 |
*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...