Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 112,77 | 112,77 | 109,88 | 111,22 | 111,22 | 31.160 |
22 apr 2024 | 109,99 | 114,00 | 108,55 | 110,90 | 110,90 | 82.959 |
19 apr 2024 | 107,55 | 109,00 | 104,40 | 108,17 | 108,17 | 41.636 |
18 apr 2024 | 107,70 | 109,80 | 106,70 | 107,62 | 107,62 | 103.271 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 105,00 | 109,40 | 104,93 | 107,36 | 107,36 | 44.679 |
15 apr 2024 | 104,12 | 106,30 | 100,69 | 105,72 | 105,72 | 44.227 |
12 apr 2024 | 104,42 | 107,40 | 104,00 | 105,92 | 105,92 | 124.856 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 103,99 | 106,10 | 101,44 | 104,42 | 104,42 | 114.954 |
09 apr 2024 | 106,91 | 107,03 | 102,25 | 103,10 | 103,10 | 102.170 |
08 apr 2024 | 110,99 | 110,99 | 105,70 | 106,21 | 106,21 | 202.969 |
05 apr 2024 | 99,60 | 110,56 | 99,60 | 109,80 | 109,80 | 2.762.099 |
04 apr 2024 | 101,00 | 101,69 | 98,70 | 98,87 | 98,87 | 39.683 |
03 apr 2024 | 95,03 | 101,20 | 95,03 | 100,66 | 100,66 | 176.146 |
02 apr 2024 | 96,20 | 98,14 | 94,83 | 95,64 | 95,64 | 35.685 |
01 apr 2024 | 89,86 | 96,90 | 89,86 | 96,27 | 96,27 | 153.073 |
28 mar 2024 | 95,05 | 96,80 | 88,45 | 89,25 | 89,25 | 139.264 |
27 mar 2024 | 96,20 | 99,00 | 94,40 | 95,00 | 95,00 | 393.317 |
26 mar 2024 | 98,85 | 99,10 | 95,35 | 96,15 | 96,15 | 103.739 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 100,50 | 101,25 | 97,95 | 98,35 | 98,35 | 170.200 |
21 mar 2024 | 98,90 | 102,00 | 97,70 | 100,40 | 100,40 | 138.803 |
20 mar 2024 | 98,95 | 99,45 | 94,80 | 98,10 | 98,10 | 103.354 |
19 mar 2024 | 100,25 | 102,40 | 97,45 | 98,00 | 98,00 | 146.629 |
18 mar 2024 | 101,40 | 103,55 | 99,85 | 100,50 | 100,50 | 77.540 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 102,75 | 105,65 | 100,50 | 101,25 | 101,25 | 315.107 |
13 mar 2024 | 112,95 | 113,05 | 101,20 | 102,75 | 102,75 | 159.647 |
12 mar 2024 | 111,80 | 116,00 | 110,10 | 111,70 | 111,70 | 103.322 |
11 mar 2024 | 116,00 | 118,00 | 110,10 | 110,95 | 110,95 | 61.693 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 115,70 | 116,00 | 113,15 | 113,80 | 113,80 | 45.516 |
06 mar 2024 | 116,70 | 116,70 | 112,05 | 113,55 | 113,55 | 73.150 |
05 mar 2024 | 118,40 | 118,95 | 115,10 | 116,05 | 116,05 | 35.544 |
04 mar 2024 | 120,20 | 121,00 | 116,75 | 117,60 | 117,60 | 45.728 |
01 mar 2024 | 116,25 | 118,60 | 116,25 | 117,15 | 117,15 | 35.931 |
29 feb 2024 | 119,90 | 119,90 | 115,00 | 115,50 | 115,50 | 48.894 |
28 feb 2024 | 122,65 | 122,65 | 117,00 | 117,65 | 117,65 | 52.905 |
27 feb 2024 | 123,30 | 124,90 | 120,50 | 121,40 | 121,40 | 62.393 |
26 feb 2024 | 125,25 | 127,60 | 122,30 | 123,10 | 123,10 | 55.707 |
23 feb 2024 | 126,00 | 127,95 | 124,85 | 125,60 | 125,60 | 97.074 |
22 feb 2024 | 123,95 | 125,75 | 122,60 | 124,40 | 124,40 | 88.650 |
21 feb 2024 | 129,30 | 129,30 | 123,00 | 123,95 | 123,95 | 247.608 |
20 feb 2024 | 124,15 | 129,90 | 124,15 | 127,65 | 127,65 | 112.916 |
16 feb 2024 | 113,90 | 115,45 | 112,75 | 113,80 | 113,80 | 74.383 |
15 feb 2024 | 115,95 | 117,10 | 112,10 | 112,60 | 112,60 | 95.806 |
14 feb 2024 | 116,50 | 117,00 | 114,15 | 115,30 | 115,30 | 56.298 |
13 feb 2024 | 119,55 | 120,15 | 115,10 | 117,05 | 117,05 | 90.974 |
12 feb 2024 | 124,80 | 125,05 | 118,75 | 119,55 | 119,55 | 45.931 |
09 feb 2024 | 131,00 | 131,00 | 125,80 | 126,90 | 126,90 | 15.998 |
08 feb 2024 | 129,65 | 132,20 | 129,00 | 130,90 | 130,90 | 56.965 |
07 feb 2024 | 131,60 | 133,85 | 129,10 | 129,50 | 129,50 | 49.853 |
06 feb 2024 | 123,80 | 130,90 | 123,25 | 129,50 | 129,50 | 34.704 |
05 feb 2024 | 127,30 | 127,30 | 123,45 | 123,80 | 123,80 | 60.985 |
02 feb 2024 | 128,75 | 128,90 | 125,65 | 126,05 | 126,05 | 21.857 |
01 feb 2024 | 129,25 | 129,35 | 127,40 | 127,70 | 127,70 | 13.899 |
31 gen 2024 | 127,25 | 131,20 | 127,25 | 129,25 | 129,25 | 37.622 |
30 gen 2024 | 128,05 | 129,45 | 126,65 | 127,00 | 127,00 | 14.775 |
29 gen 2024 | 128,15 | 131,40 | 128,15 | 128,65 | 128,65 | 35.748 |
26 gen 2024 | 128,45 | 128,45 | 128,45 | 128,45 | 128,45 | - |
25 gen 2024 | 129,35 | 130,45 | 127,95 | 128,45 | 128,45 | 9.636 |
24 gen 2024 | 127,95 | 129,30 | 126,85 | 128,45 | 128,45 | 34.968 |
23 gen 2024 | 132,55 | 132,95 | 127,00 | 127,55 | 127,55 | 23.283 |
22 gen 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
19 gen 2024 | 131,05 | 132,90 | 130,70 | 132,20 | 132,20 | 15.146 |
18 gen 2024 | 129,05 | 132,90 | 127,50 | 130,55 | 130,55 | 39.943 |
17 gen 2024 | 130,50 | 132,40 | 129,00 | 129,50 | 129,50 | 71.577 |
16 gen 2024 | 132,75 | 134,70 | 131,10 | 131,55 | 131,55 | 51.280 |
12 gen 2024 | 133,50 | 134,70 | 133,00 | 133,40 | 133,40 | 36.926 |
11 gen 2024 | 134,50 | 134,50 | 132,60 | 133,15 | 133,15 | 60.101 |
10 gen 2024 | 134,60 | 137,05 | 133,20 | 133,60 | 133,60 | 22.229 |
09 gen 2024 | 136,40 | 136,90 | 133,80 | 134,55 | 134,55 | 40.578 |
08 gen 2024 | 134,40 | 138,75 | 133,25 | 135,55 | 135,55 | 74.332 |
05 gen 2024 | 133,00 | 135,15 | 132,95 | 133,45 | 133,45 | 35.725 |
04 gen 2024 | 132,95 | 135,90 | 132,95 | 134,00 | 134,00 | 33.281 |
03 gen 2024 | 135,10 | 136,75 | 132,60 | 133,30 | 133,30 | 31.227 |
02 gen 2024 | 135,00 | 139,50 | 132,30 | 134,95 | 134,95 | 75.701 |
29 dic 2023 | 131,45 | 138,70 | 131,45 | 135,85 | 135,85 | 206.412 |
28 dic 2023 | 135,65 | 135,65 | 131,30 | 131,80 | 131,80 | 10.168 |
27 dic 2023 | 134,75 | 135,95 | 132,10 | 133,80 | 133,80 | 31.620 |
26 dic 2023 | 129,65 | 135,35 | 128,75 | 134,40 | 134,40 | 96.186 |
22 dic 2023 | 131,25 | 132,20 | 128,50 | 129,00 | 129,00 | 43.968 |
21 dic 2023 | 128,60 | 132,25 | 126,00 | 131,80 | 131,80 | 46.913 |
20 dic 2023 | 134,25 | 135,70 | 129,20 | 130,25 | 130,25 | 78.712 |
19 dic 2023 | 134,40 | 136,25 | 133,05 | 134,10 | 134,10 | 29.882 |
18 dic 2023 | 131,35 | 136,25 | 131,35 | 133,55 | 133,55 | 57.227 |
15 dic 2023 | 132,55 | 135,70 | 131,00 | 131,30 | 131,30 | 67.775 |
14 dic 2023 | 133,25 | 134,25 | 132,00 | 133,05 | 133,05 | 34.150 |
13 dic 2023 | 135,25 | 136,00 | 131,45 | 132,30 | 132,30 | 43.407 |
12 dic 2023 | 137,05 | 137,90 | 134,05 | 134,95 | 134,95 | 22.394 |
11 dic 2023 | 138,20 | 138,35 | 135,45 | 136,85 | 136,85 | 43.255 |
08 dic 2023 | 138,00 | 140,80 | 136,65 | 138,20 | 138,20 | 20.415 |
07 dic 2023 | 139,95 | 143,20 | 136,50 | 137,30 | 137,30 | 49.500 |
06 dic 2023 | 134,00 | 138,50 | 133,35 | 137,20 | 137,20 | 31.942 |
05 dic 2023 | 135,35 | 137,55 | 131,40 | 133,90 | 133,90 | 58.104 |
04 dic 2023 | 139,50 | 139,50 | 134,00 | 134,30 | 134,30 | 26.641 |
01 dic 2023 | 138,30 | 139,45 | 136,20 | 136,55 | 136,55 | 116.115 |
30 nov 2023 | 127,40 | 139,90 | 126,05 | 135,55 | 135,55 | 301.101 |
*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...