Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 102,97 | 106,00 | 100,45 | 103,60 | 103,60 | 4.170.866 |
09 mag 2024 | 96,24 | 102,87 | 96,24 | 101,65 | 101,65 | 4.400.684 |
08 mag 2024 | 97,60 | 98,96 | 96,46 | 96,52 | 96,52 | 2.487.023 |
07 mag 2024 | 95,98 | 98,47 | 95,10 | 97,32 | 97,32 | 2.267.580 |
06 mag 2024 | 94,63 | 98,55 | 94,38 | 96,65 | 96,65 | 3.670.607 |
30 apr 2024 | 94,78 | 95,23 | 92,03 | 93,15 | 93,15 | 3.463.443 |
29 apr 2024 | 90,00 | 96,95 | 89,50 | 94,87 | 94,87 | 4.801.879 |
26 apr 2024 | 87,00 | 91,52 | 87,00 | 90,38 | 90,38 | 5.438.811 |
25 apr 2024 | 91,12 | 93,24 | 90,02 | 91,90 | 91,90 | 2.921.361 |
24 apr 2024 | 95,00 | 95,30 | 90,72 | 92,01 | 92,01 | 3.998.864 |
23 apr 2024 | 96,22 | 97,80 | 93,99 | 95,37 | 95,37 | 2.429.787 |
22 apr 2024 | 94,53 | 97,60 | 93,60 | 94,88 | 94,88 | 2.571.297 |
19 apr 2024 | 100,00 | 100,83 | 94,00 | 94,53 | 94,53 | 4.913.899 |
18 apr 2024 | 102,80 | 104,00 | 100,80 | 101,06 | 101,06 | 3.325.502 |
17 apr 2024 | 102,00 | 104,26 | 101,41 | 103,49 | 103,49 | 2.505.239 |
16 apr 2024 | 105,74 | 106,87 | 100,51 | 100,63 | 100,63 | 4.225.278 |
15 apr 2024 | 105,58 | 109,26 | 105,58 | 107,41 | 107,41 | 3.279.356 |
12 apr 2024 | 110,80 | 111,58 | 106,51 | 106,68 | 106,68 | 2.950.967 |
11 apr 2024 | 106,88 | 113,28 | 104,80 | 111,60 | 111,60 | 5.056.017 |
10 apr 2024 | 106,80 | 108,32 | 103,97 | 107,70 | 107,70 | 3.625.190 |
09 apr 2024 | 105,10 | 109,78 | 105,10 | 107,40 | 107,40 | 2.808.206 |
08 apr 2024 | 110,68 | 111,38 | 105,75 | 105,80 | 105,80 | 4.514.147 |
03 apr 2024 | 110,66 | 115,58 | 108,41 | 112,25 | 112,25 | 5.324.370 |
02 apr 2024 | 109,60 | 113,00 | 108,40 | 111,70 | 111,70 | 6.059.181 |
01 apr 2024 | 100,50 | 113,00 | 100,00 | 110,70 | 110,70 | 8.946.036 |
29 mar 2024 | 99,90 | 102,09 | 99,22 | 100,53 | 100,53 | 1.842.371 |
28 mar 2024 | 99,00 | 101,69 | 99,00 | 99,89 | 99,89 | 3.476.049 |
27 mar 2024 | 104,50 | 104,98 | 98,70 | 98,88 | 98,88 | 3.778.027 |
26 mar 2024 | 101,98 | 106,37 | 100,83 | 105,58 | 105,58 | 4.995.565 |
25 mar 2024 | 102,46 | 106,00 | 101,10 | 101,38 | 101,38 | 4.295.536 |
22 mar 2024 | 108,44 | 110,06 | 103,88 | 103,88 | 103,88 | 5.277.854 |
21 mar 2024 | 115,00 | 115,00 | 109,88 | 109,88 | 109,88 | 6.542.468 |
20 mar 2024 | 113,50 | 117,80 | 113,50 | 115,51 | 115,51 | 2.870.557 |
19 mar 2024 | 118,98 | 120,99 | 114,90 | 114,90 | 114,90 | 5.237.690 |
18 mar 2024 | 118,49 | 120,13 | 116,60 | 118,80 | 118,80 | 5.173.697 |
15 mar 2024 | 122,50 | 123,04 | 116,68 | 119,36 | 119,36 | 5.110.872 |
14 mar 2024 | 118,00 | 125,33 | 117,06 | 122,76 | 122,76 | 5.989.317 |
13 mar 2024 | 117,00 | 122,32 | 116,32 | 119,15 | 119,15 | 4.910.126 |
12 mar 2024 | 120,43 | 121,88 | 117,00 | 117,76 | 117,76 | 6.850.107 |
11 mar 2024 | 114,00 | 122,97 | 111,77 | 120,43 | 120,43 | 9.430.807 |
08 mar 2024 | 106,02 | 111,55 | 104,88 | 110,88 | 110,88 | 6.903.651 |
07 mar 2024 | 110,60 | 111,77 | 105,61 | 106,00 | 106,00 | 5.417.950 |
06 mar 2024 | 107,42 | 113,52 | 105,80 | 111,50 | 111,50 | 6.006.612 |
05 mar 2024 | 111,28 | 111,28 | 106,23 | 107,42 | 107,42 | 5.400.156 |
04 mar 2024 | 111,10 | 114,99 | 109,69 | 112,48 | 112,48 | 5.210.584 |
01 mar 2024 | 108,00 | 113,88 | 106,86 | 111,30 | 111,30 | 7.509.937 |
29 feb 2024 | 104,08 | 108,57 | 102,00 | 108,48 | 108,48 | 6.228.562 |
28 feb 2024 | 106,80 | 113,68 | 104,90 | 105,00 | 105,00 | 8.999.218 |
27 feb 2024 | 103,30 | 105,60 | 102,90 | 105,39 | 105,39 | 5.876.487 |
26 feb 2024 | 106,98 | 107,70 | 102,50 | 104,70 | 104,70 | 6.768.401 |
23 feb 2024 | 109,61 | 113,37 | 108,50 | 110,01 | 110,01 | 4.727.595 |
22 feb 2024 | 108,88 | 113,60 | 107,60 | 109,40 | 109,40 | 4.526.272 |
21 feb 2024 | 105,25 | 115,00 | 104,07 | 110,96 | 110,96 | 6.518.263 |
20 feb 2024 | 105,85 | 108,04 | 102,70 | 106,60 | 106,60 | 4.950.971 |
19 feb 2024 | 110,50 | 112,52 | 107,00 | 109,80 | 109,80 | 3.940.816 |
08 feb 2024 | 113,43 | 118,00 | 109,50 | 111,50 | 111,50 | 5.063.793 |
07 feb 2024 | 105,50 | 116,16 | 104,11 | 113,43 | 113,43 | 6.071.495 |
06 feb 2024 | 88,69 | 108,48 | 88,69 | 106,20 | 106,20 | 6.453.771 |
05 feb 2024 | 91,81 | 93,33 | 84,46 | 90,40 | 90,40 | 4.702.141 |
02 feb 2024 | 96,21 | 97,29 | 89,11 | 91,81 | 91,81 | 4.678.284 |
01 feb 2024 | 93,00 | 99,50 | 92,56 | 96,01 | 96,01 | 5.054.936 |
31 gen 2024 | 100,50 | 102,00 | 92,97 | 93,37 | 93,37 | 5.828.353 |
30 gen 2024 | 99,98 | 104,69 | 99,58 | 100,65 | 100,65 | 3.722.668 |
29 gen 2024 | 109,30 | 110,80 | 102,51 | 102,66 | 102,66 | 5.062.937 |
26 gen 2024 | 115,08 | 117,69 | 110,71 | 110,81 | 110,81 | 4.999.414 |
25 gen 2024 | 120,00 | 120,80 | 113,12 | 116,81 | 116,81 | 5.566.601 |
24 gen 2024 | 126,44 | 126,85 | 118,36 | 120,85 | 120,85 | 3.973.212 |
23 gen 2024 | 122,67 | 129,10 | 119,06 | 125,19 | 125,19 | 4.837.678 |
22 gen 2024 | 126,00 | 127,72 | 121,01 | 122,35 | 122,35 | 4.199.975 |
19 gen 2024 | 133,50 | 134,95 | 124,50 | 126,00 | 126,00 | 6.123.105 |
18 gen 2024 | 131,16 | 135,70 | 129,27 | 134,65 | 134,65 | 5.481.929 |
17 gen 2024 | 134,00 | 134,98 | 129,51 | 132,12 | 132,12 | 4.725.302 |
16 gen 2024 | 137,04 | 138,68 | 130,88 | 134,92 | 134,92 | 5.455.585 |
15 gen 2024 | 137,10 | 142,30 | 133,13 | 137,80 | 137,80 | 4.993.510 |
12 gen 2024 | 134,00 | 143,48 | 134,00 | 137,50 | 137,50 | 6.198.666 |
11 gen 2024 | 131,91 | 140,59 | 131,26 | 135,67 | 135,67 | 7.904.682 |
10 gen 2024 | 124,07 | 141,00 | 124,07 | 133,26 | 133,26 | 8.964.844 |
09 gen 2024 | 123,00 | 131,39 | 117,71 | 125,85 | 125,85 | 6.751.781 |
08 gen 2024 | 120,65 | 126,05 | 120,65 | 122,27 | 122,27 | 3.860.349 |
05 gen 2024 | 125,30 | 130,30 | 120,00 | 122,62 | 122,62 | 5.279.498 |
04 gen 2024 | 127,66 | 131,30 | 125,60 | 127,33 | 127,33 | 4.138.454 |
03 gen 2024 | 125,35 | 129,90 | 125,34 | 128,49 | 128,49 | 4.467.879 |
02 gen 2024 | 129,98 | 129,98 | 125,21 | 126,40 | 126,40 | 4.209.228 |
29 dic 2023 | 134,99 | 136,00 | 128,00 | 130,58 | 130,58 | 7.465.016 |
28 dic 2023 | 119,04 | 141,80 | 118,90 | 136,63 | 136,63 | 9.508.365 |
27 dic 2023 | 124,00 | 125,88 | 119,43 | 121,20 | 121,20 | 5.243.739 |
26 dic 2023 | 119,38 | 128,60 | 119,00 | 125,50 | 125,50 | 5.946.221 |
25 dic 2023 | 116,50 | 124,00 | 115,88 | 120,12 | 120,12 | 4.591.459 |
22 dic 2023 | 109,90 | 121,88 | 108,00 | 118,58 | 118,58 | 7.891.069 |
21 dic 2023 | 99,12 | 113,07 | 98,67 | 110,49 | 110,49 | 6.552.415 |
20 dic 2023 | 102,16 | 102,70 | 99,36 | 99,99 | 99,99 | 1.576.655 |
19 dic 2023 | 98,74 | 102,77 | 97,27 | 100,20 | 100,20 | 2.540.859 |
18 dic 2023 | 102,20 | 103,40 | 98,19 | 98,81 | 98,81 | 2.076.742 |
15 dic 2023 | 102,20 | 104,84 | 101,99 | 102,19 | 102,19 | 2.574.495 |
14 dic 2023 | 101,91 | 104,39 | 100,60 | 100,80 | 100,80 | 1.919.174 |
13 dic 2023 | 102,00 | 102,30 | 99,75 | 100,83 | 100,83 | 1.958.274 |
12 dic 2023 | 104,00 | 104,48 | 101,83 | 102,48 | 102,48 | 1.748.104 |
11 dic 2023 | 104,43 | 105,05 | 100,82 | 104,80 | 104,80 | 2.170.802 |
08 dic 2023 | 105,50 | 106,60 | 103,80 | 105,14 | 105,14 | 2.806.916 |
07 dic 2023 | 103,62 | 104,65 | 101,54 | 103,85 | 103,85 | 2.213.325 |
*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...