Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 121,85 | 124,40 | 120,95 | 123,20 | 123,20 | 223.803 |
02 mag 2024 | 122,75 | 123,20 | 121,30 | 121,90 | 121,90 | 142.654 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 123,45 | 123,95 | 122,05 | 122,30 | 122,30 | 128.029 |
29 apr 2024 | 124,40 | 124,95 | 123,05 | 123,40 | 123,40 | 132.205 |
26 apr 2024 | 123,10 | 126,45 | 122,50 | 123,95 | 123,95 | 222.649 |
25 apr 2024 | 123,25 | 124,30 | 122,15 | 122,50 | 122,50 | 139.747 |
24 apr 2024 | 123,05 | 125,35 | 122,60 | 122,90 | 122,90 | 85.808 |
23 apr 2024 | 122,00 | 123,50 | 120,50 | 122,75 | 122,75 | 222.284 |
22 apr 2024 | 122,55 | 122,90 | 120,70 | 121,45 | 121,45 | 48.403 |
19 apr 2024 | 120,45 | 121,10 | 118,55 | 120,30 | 120,30 | 174.096 |
18 apr 2024 | 122,20 | 123,50 | 121,05 | 121,55 | 121,55 | 98.717 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 121,10 | 123,15 | 120,25 | 122,15 | 122,15 | 115.027 |
15 apr 2024 | 120,15 | 124,00 | 119,25 | 121,30 | 121,30 | 323.299 |
12 apr 2024 | 124,40 | 126,40 | 123,50 | 124,35 | 124,35 | 147.620 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 125,00 | 125,50 | 123,55 | 124,00 | 124,00 | 96.335 |
09 apr 2024 | 126,95 | 127,20 | 123,90 | 124,55 | 124,55 | 222.909 |
08 apr 2024 | 125,40 | 127,70 | 125,40 | 126,20 | 126,20 | 160.126 |
05 apr 2024 | 124,10 | 126,30 | 123,10 | 125,15 | 125,15 | 302.620 |
04 apr 2024 | 124,55 | 126,45 | 123,65 | 124,00 | 124,00 | 301.882 |
03 apr 2024 | 123,05 | 125,50 | 122,70 | 123,80 | 123,80 | 264.045 |
02 apr 2024 | 122,65 | 125,15 | 121,90 | 123,00 | 123,00 | 406.327 |
01 apr 2024 | 112,25 | 126,10 | 112,25 | 124,85 | 124,85 | 1.255.273 |
28 mar 2024 | 113,30 | 116,10 | 110,00 | 110,65 | 110,65 | 1.028.636 |
27 mar 2024 | 117,60 | 119,55 | 112,55 | 113,25 | 113,25 | 392.669 |
26 mar 2024 | 119,80 | 120,50 | 117,00 | 117,60 | 117,60 | 752.782 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 121,15 | 122,70 | 120,00 | 120,30 | 120,30 | 206.524 |
21 mar 2024 | 121,05 | 123,75 | 120,50 | 121,10 | 121,10 | 231.056 |
20 mar 2024 | 122,00 | 123,75 | 119,60 | 120,00 | 120,00 | 286.507 |
19 mar 2024 | 123,90 | 125,30 | 121,10 | 121,90 | 121,90 | 305.239 |
18 mar 2024 | 125,00 | 126,65 | 123,00 | 123,50 | 123,50 | 273.749 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 118,50 | 124,30 | 117,35 | 122,90 | 122,90 | 539.285 |
13 mar 2024 | 129,20 | 130,50 | 117,10 | 118,30 | 118,30 | 860.942 |
12 mar 2024 | 134,30 | 134,30 | 128,00 | 128,85 | 128,85 | 397.142 |
11 mar 2024 | 136,55 | 136,95 | 132,05 | 132,85 | 132,85 | 297.697 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 136,05 | 139,70 | 136,00 | 136,55 | 136,55 | 208.672 |
06 mar 2024 | 139,20 | 139,50 | 134,60 | 135,90 | 135,90 | 103.988 |
05 mar 2024 | 137,30 | 139,95 | 137,00 | 138,70 | 138,70 | 177.652 |
04 mar 2024 | 138,95 | 140,25 | 137,05 | 137,65 | 137,65 | 200.164 |
01 mar 2024 | 137,70 | 139,75 | 137,70 | 138,55 | 138,55 | 242.925 |
29 feb 2024 | 138,35 | 143,75 | 134,95 | 135,75 | 135,75 | 526.063 |
28 feb 2024 | 146,65 | 148,20 | 136,05 | 139,30 | 139,30 | 242.680 |
27 feb 2024 | 151,30 | 151,75 | 146,20 | 146,75 | 146,75 | 396.702 |
26 feb 2024 | 146,25 | 151,85 | 145,45 | 149,50 | 149,50 | 1.802.959 |
23 feb 2024 | 142,75 | 147,05 | 142,75 | 146,60 | 146,60 | 444.006 |
22 feb 2024 | 142,95 | 143,95 | 139,50 | 142,85 | 142,85 | 142.167 |
21 feb 2024 | 145,80 | 147,10 | 141,40 | 142,50 | 142,50 | 198.033 |
20 feb 2024 | 147,85 | 151,50 | 143,60 | 144,20 | 144,20 | 391.299 |
16 feb 2024 | 139,65 | 141,85 | 139,65 | 140,15 | 140,15 | 75.433 |
15 feb 2024 | 139,95 | 141,40 | 138,60 | 139,10 | 139,10 | 74.454 |
14 feb 2024 | 137,20 | 140,85 | 135,35 | 138,40 | 138,40 | 117.010 |
13 feb 2024 | 136,55 | 139,10 | 135,05 | 136,95 | 136,95 | 275.593 |
12 feb 2024 | 141,75 | 142,50 | 137,05 | 137,90 | 137,90 | 284.225 |
09 feb 2024 | 145,05 | 147,00 | 138,15 | 140,95 | 140,95 | 706.696 |
08 feb 2024 | 152,15 | 152,90 | 144,05 | 144,90 | 144,90 | 743.553 |
07 feb 2024 | 137,15 | 154,35 | 135,25 | 151,75 | 151,75 | 2.439.892 |
06 feb 2024 | 134,45 | 137,50 | 132,30 | 136,65 | 136,65 | 545.790 |
05 feb 2024 | 138,40 | 138,60 | 132,00 | 133,95 | 133,95 | 400.073 |
02 feb 2024 | 138,05 | 140,95 | 137,25 | 137,60 | 137,60 | 304.734 |
01 feb 2024 | 140,00 | 142,00 | 136,80 | 137,40 | 137,40 | 307.760 |
31 gen 2024 | 139,60 | 141,55 | 139,40 | 140,65 | 140,65 | 305.682 |
30 gen 2024 | 139,25 | 142,35 | 138,05 | 138,95 | 138,95 | 173.036 |
29 gen 2024 | 138,40 | 140,80 | 137,10 | 138,40 | 138,40 | 291.785 |
26 gen 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
25 gen 2024 | 138,25 | 139,90 | 136,35 | 138,00 | 138,00 | 119.711 |
24 gen 2024 | 141,00 | 142,50 | 134,35 | 137,05 | 137,05 | 518.897 |
23 gen 2024 | 146,75 | 146,75 | 139,00 | 140,25 | 140,25 | 374.395 |
22 gen 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
19 gen 2024 | 145,20 | 146,70 | 144,00 | 144,60 | 144,60 | 79.785 |
18 gen 2024 | 146,25 | 147,45 | 141,20 | 145,05 | 145,05 | 362.954 |
17 gen 2024 | 147,25 | 149,25 | 145,60 | 146,40 | 146,40 | 309.531 |
16 gen 2024 | 149,20 | 151,65 | 147,35 | 149,90 | 149,90 | 160.063 |
12 gen 2024 | 155,45 | 155,65 | 151,80 | 152,20 | 152,20 | 382.533 |
11 gen 2024 | 155,10 | 157,90 | 150,30 | 155,60 | 155,60 | 1.465.658 |
10 gen 2024 | 146,15 | 155,45 | 142,95 | 154,35 | 154,35 | 1.921.824 |
09 gen 2024 | 151,15 | 153,35 | 149,00 | 150,70 | 150,70 | 319.580 |
08 gen 2024 | 153,00 | 154,85 | 149,10 | 150,40 | 150,40 | 333.389 |
05 gen 2024 | 156,10 | 156,90 | 151,05 | 152,25 | 152,25 | 599.882 |
04 gen 2024 | 155,75 | 158,55 | 155,00 | 156,05 | 156,05 | 208.338 |
03 gen 2024 | 156,60 | 158,50 | 155,10 | 155,70 | 155,70 | 546.919 |
02 gen 2024 | 152,15 | 159,75 | 150,50 | 156,65 | 156,65 | 1.024.979 |
29 dic 2023 | 143,90 | 148,80 | 143,10 | 145,90 | 145,90 | 717.152 |
28 dic 2023 | 148,20 | 150,05 | 141,75 | 143,90 | 143,90 | 562.747 |
27 dic 2023 | 146,50 | 148,50 | 144,55 | 147,20 | 147,20 | 278.796 |
26 dic 2023 | 143,50 | 146,25 | 140,50 | 145,15 | 145,15 | 485.590 |
22 dic 2023 | 142,05 | 143,55 | 140,30 | 143,15 | 143,15 | 546.569 |
21 dic 2023 | 138,20 | 141,95 | 135,35 | 141,60 | 141,60 | 489.824 |
20 dic 2023 | 146,95 | 146,95 | 137,20 | 138,25 | 138,25 | 506.990 |
19 dic 2023 | 144,05 | 152,40 | 143,55 | 145,70 | 145,70 | 2.966.806 |
18 dic 2023 | 140,95 | 142,75 | 139,10 | 142,05 | 142,05 | 564.675 |
15 dic 2023 | 138,15 | 142,85 | 138,15 | 140,15 | 140,15 | 794.777 |
14 dic 2023 | 138,25 | 139,50 | 137,20 | 137,90 | 137,90 | 422.866 |
13 dic 2023 | 139,75 | 139,75 | 136,45 | 137,20 | 137,20 | 102.824 |
12 dic 2023 | 137,40 | 138,60 | 137,10 | 137,55 | 137,55 | 439.562 |
11 dic 2023 | 137,45 | 138,40 | 135,60 | 136,90 | 136,90 | 497.946 |
*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...