Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1.157,55 | 1.169,35 | 1.146,25 | 1.152,70 | 1.152,70 | 22.801 |
02 mag 2024 | 1.146,80 | 1.162,45 | 1.145,60 | 1.153,85 | 1.153,85 | 16.170 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1.156,70 | 1.175,60 | 1.148,05 | 1.152,45 | 1.152,45 | 44.867 |
29 apr 2024 | 1.135,65 | 1.156,65 | 1.127,55 | 1.151,80 | 1.151,80 | 45.247 |
26 apr 2024 | 1.111,80 | 1.137,15 | 1.104,00 | 1.131,15 | 1.131,15 | 93.408 |
25 apr 2024 | 1.080,00 | 1.106,10 | 1.079,75 | 1.103,55 | 1.103,55 | 18.437 |
24 apr 2024 | 1.099,70 | 1.099,70 | 1.081,45 | 1.083,60 | 1.083,60 | 9.938 |
23 apr 2024 | 1.085,00 | 1.095,80 | 1.078,00 | 1.093,00 | 1.093,00 | 79.939 |
22 apr 2024 | 1.092,65 | 1.096,65 | 1.074,40 | 1.076,10 | 1.076,10 | 16.046 |
19 apr 2024 | 1.100,40 | 1.104,20 | 1.079,00 | 1.087,10 | 1.087,10 | 75.136 |
18 apr 2024 | 1.111,85 | 1.128,40 | 1.095,70 | 1.114,90 | 1.114,90 | 70.914 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 1.067,65 | 1.114,55 | 1.067,65 | 1.109,80 | 1.109,80 | 202.101 |
15 apr 2024 | 1.066,05 | 1.095,20 | 1.066,05 | 1.085,85 | 1.085,85 | 90.781 |
12 apr 2024 | 1.108,90 | 1.117,15 | 1.085,45 | 1.087,55 | 1.087,55 | 34.298 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 1.130,80 | 1.136,05 | 1.105,30 | 1.111,75 | 1.111,75 | 33.105 |
09 apr 2024 | 1.122,50 | 1.133,80 | 1.115,85 | 1.131,45 | 1.131,45 | 34.393 |
08 apr 2024 | 1.126,55 | 1.126,55 | 1.104,60 | 1.120,55 | 1.120,55 | 38.584 |
05 apr 2024 | 1.121,70 | 1.141,75 | 1.120,70 | 1.123,75 | 1.123,75 | 95.056 |
04 apr 2024 | 1.133,00 | 1.134,35 | 1.115,60 | 1.123,95 | 1.123,95 | 38.043 |
03 apr 2024 | 1.102,50 | 1.150,00 | 1.102,50 | 1.137,05 | 1.137,05 | 35.581 |
02 apr 2024 | 1.117,35 | 1.117,35 | 1.095,00 | 1.100,65 | 1.100,65 | 22.334 |
01 apr 2024 | 1.111,80 | 1.131,95 | 1.104,30 | 1.112,65 | 1.112,65 | 81.776 |
28 mar 2024 | 1.071,60 | 1.095,00 | 1.064,75 | 1.089,45 | 1.089,45 | 131.296 |
27 mar 2024 | 1.057,95 | 1.073,15 | 1.041,60 | 1.070,00 | 1.070,00 | 32.559 |
26 mar 2024 | 999,50 | 1.058,00 | 995,00 | 1.052,70 | 1.052,70 | 54.816 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1.011,70 | 1.036,10 | 1.006,00 | 1.020,20 | 1.020,20 | 19.952 |
21 mar 2024 | 1.032,55 | 1.032,55 | 1.012,70 | 1.028,10 | 1.028,10 | 16.346 |
20 mar 2024 | 1.006,45 | 1.021,85 | 994,80 | 1.017,10 | 1.017,10 | 49.329 |
19 mar 2024 | 1.017,45 | 1.017,45 | 986,25 | 989,40 | 989,40 | 16.980 |
18 mar 2024 | 991,00 | 1.022,00 | 989,20 | 1.017,45 | 1.017,45 | 43.065 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1.000,05 | 1.022,35 | 991,20 | 1.010,80 | 1.010,80 | 18.727 |
13 mar 2024 | 1.050,00 | 1.067,60 | 985,00 | 1.004,75 | 1.004,75 | 38.503 |
12 mar 2024 | 1.079,35 | 1.085,40 | 1.038,60 | 1.044,30 | 1.044,30 | 44.229 |
11 mar 2024 | 1.065,15 | 1.076,50 | 1.052,60 | 1.064,35 | 1.064,35 | 38.000 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1.051,65 | 1.073,40 | 1.051,65 | 1.058,90 | 1.058,90 | 18.531 |
06 mar 2024 | 1.075,25 | 1.080,15 | 1.037,85 | 1.059,80 | 1.059,80 | 37.949 |
05 mar 2024 | 1.089,70 | 1.098,05 | 1.069,35 | 1.083,50 | 1.083,50 | 33.690 |
04 mar 2024 | 1.077,50 | 1.113,85 | 1.072,00 | 1.090,65 | 1.090,65 | 108.442 |
01 mar 2024 | 1.013,15 | 1.031,50 | 1.012,00 | 1.026,50 | 1.026,50 | 35.347 |
29 feb 2024 | 1.027,50 | 1.032,35 | 1.015,55 | 1.027,45 | 1.027,45 | 24.855 |
28 feb 2024 | 1.053,95 | 1.053,95 | 1.024,80 | 1.028,15 | 1.028,15 | 9.691 |
27 feb 2024 | 1.040,80 | 1.053,00 | 1.033,70 | 1.045,25 | 1.045,25 | 16.943 |
26 feb 2024 | 1.035,35 | 1.049,00 | 1.019,00 | 1.041,80 | 1.041,80 | 43.525 |
23 feb 2024 | 1.045,85 | 1.054,00 | 1.039,25 | 1.044,35 | 1.044,35 | 34.499 |
22 feb 2024 | 1.052,60 | 1.052,60 | 1.035,35 | 1.047,15 | 1.047,15 | 36.682 |
21 feb 2024 | 1.056,95 | 1.061,00 | 1.037,00 | 1.041,00 | 1.041,00 | 53.613 |
20 feb 2024 | 1.040,15 | 1.055,00 | 1.025,65 | 1.052,70 | 1.052,70 | 26.434 |
20 feb 2024 | 1.5 Dividendo |
16 feb 2024 | 1.020,25 | 1.054,00 | 1.020,25 | 1.033,75 | 1.032,25 | 157.278 |
15 feb 2024 | 996,75 | 1.023,95 | 996,75 | 1.018,20 | 1.016,72 | 183.470 |
14 feb 2024 | 1.018,75 | 1.018,75 | 959,05 | 998,95 | 997,50 | 259.512 |
13 feb 2024 | 1.030,20 | 1.040,00 | 1.019,00 | 1.026,40 | 1.024,91 | 99.380 |
12 feb 2024 | 1.038,75 | 1.038,75 | 1.000,20 | 1.017,95 | 1.016,47 | 263.489 |
09 feb 2024 | 1.014,65 | 1.021,65 | 977,95 | 1.002,00 | 1.000,55 | 132.710 |
08 feb 2024 | 1.003,95 | 1.029,55 | 997,60 | 1.002,80 | 1.001,34 | 118.638 |
07 feb 2024 | 1.017,00 | 1.022,80 | 977,25 | 997,40 | 995,95 | 147.149 |
06 feb 2024 | 1.019,50 | 1.048,00 | 1.005,55 | 1.015,95 | 1.014,48 | 488.397 |
05 feb 2024 | 1.050,20 | 1.074,00 | 1.008,90 | 1.018,05 | 1.016,57 | 1.366.756 |
02 feb 2024 | 1.077,95 | 1.077,95 | 1.050,00 | 1.066,35 | 1.064,80 | 35.456 |
01 feb 2024 | 1.150,95 | 1.153,75 | 1.035,45 | 1.070,50 | 1.068,95 | 255.659 |
31 gen 2024 | 1.155,45 | 1.161,85 | 1.120,80 | 1.150,35 | 1.148,68 | 525.884 |
30 gen 2024 | 1.169,85 | 1.177,00 | 1.145,00 | 1.156,35 | 1.154,67 | 32.287 |
29 gen 2024 | 1.149,55 | 1.169,80 | 1.141,70 | 1.159,80 | 1.158,12 | 590.573 |
26 gen 2024 | 1.150,45 | 1.150,45 | 1.150,45 | 1.150,45 | 1.148,78 | - |
25 gen 2024 | 1.162,15 | 1.173,50 | 1.140,00 | 1.150,45 | 1.148,78 | 1.674.374 |
24 gen 2024 | 1.120,15 | 1.166,00 | 1.112,95 | 1.155,10 | 1.153,42 | 197.220 |
23 gen 2024 | 1.148,40 | 1.166,15 | 1.126,10 | 1.133,50 | 1.131,86 | 107.089 |
22 gen 2024 | 1.148,70 | 1.148,70 | 1.148,70 | 1.148,70 | 1.147,03 | - |
19 gen 2024 | 1.130,00 | 1.155,00 | 1.115,25 | 1.148,70 | 1.147,03 | 94.987 |
18 gen 2024 | 1.081,10 | 1.129,95 | 1.062,00 | 1.125,10 | 1.123,47 | 82.742 |
17 gen 2024 | 1.117,90 | 1.118,00 | 1.084,05 | 1.088,00 | 1.086,42 | 86.478 |
16 gen 2024 | 1.159,85 | 1.159,85 | 1.115,00 | 1.118,80 | 1.117,18 | 59.838 |
12 gen 2024 | 1.117,90 | 1.117,90 | 1.082,70 | 1.095,85 | 1.094,26 | 34.693 |
11 gen 2024 | 1.135,00 | 1.135,00 | 1.103,35 | 1.106,95 | 1.105,34 | 40.926 |
10 gen 2024 | 1.124,85 | 1.133,95 | 1.091,60 | 1.123,15 | 1.121,52 | 91.800 |
09 gen 2024 | 1.126,75 | 1.130,00 | 1.116,60 | 1.119,25 | 1.117,63 | 34.901 |
08 gen 2024 | 1.131,75 | 1.133,95 | 1.105,00 | 1.114,00 | 1.112,38 | 46.008 |
05 gen 2024 | 1.119,85 | 1.129,30 | 1.101,80 | 1.124,00 | 1.122,37 | 69.250 |
04 gen 2024 | 1.103,25 | 1.121,70 | 1.090,30 | 1.118,35 | 1.116,73 | 115.379 |
03 gen 2024 | 1.099,85 | 1.100,00 | 1.077,30 | 1.091,90 | 1.090,32 | 96.574 |
02 gen 2024 | 1.077,40 | 1.110,80 | 1.077,40 | 1.093,30 | 1.091,71 | 221.221 |
29 dic 2023 | 1.095,00 | 1.096,80 | 1.073,30 | 1.084,05 | 1.082,48 | 57.775 |
28 dic 2023 | 1.069,65 | 1.094,60 | 1.049,50 | 1.089,40 | 1.087,82 | 152.967 |
27 dic 2023 | 1.063,90 | 1.080,90 | 1.062,75 | 1.069,50 | 1.067,95 | 65.964 |
26 dic 2023 | 1.057,85 | 1.080,85 | 1.045,35 | 1.063,65 | 1.062,11 | 60.074 |
22 dic 2023 | 1.100,00 | 1.100,00 | 1.063,50 | 1.066,15 | 1.064,60 | 102.857 |
21 dic 2023 | 1.032,10 | 1.097,45 | 998,80 | 1.092,10 | 1.090,52 | 231.638 |
20 dic 2023 | 1.037,10 | 1.081,45 | 1.027,00 | 1.032,80 | 1.031,30 | 178.882 |
19 dic 2023 | 1.023,45 | 1.035,00 | 1.009,55 | 1.032,70 | 1.031,20 | 18.714 |
18 dic 2023 | 1.044,55 | 1.044,55 | 1.019,30 | 1.021,65 | 1.020,17 | 24.851 |
15 dic 2023 | 1.050,00 | 1.050,00 | 1.023,30 | 1.026,15 | 1.024,66 | 95.601 |
14 dic 2023 | 1.039,25 | 1.049,70 | 1.028,80 | 1.044,60 | 1.043,08 | 27.873 |
13 dic 2023 | 1.015,80 | 1.041,10 | 1.010,85 | 1.034,65 | 1.033,15 | 282.822 |
12 dic 2023 | 1.003,65 | 1.021,70 | 1.002,05 | 1.010,85 | 1.009,38 | 20.887 |
*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...