Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 79,07 | 81,00 | 76,00 | 76,39 | 76,39 | 1.964.638 |
27 giu 2024 | 82,04 | 82,07 | 78,11 | 79,53 | 79,53 | 1.947.264 |
26 giu 2024 | 82,19 | 83,34 | 80,55 | 82,19 | 82,19 | 1.510.080 |
25 giu 2024 | 82,03 | 84,36 | 81,56 | 82,78 | 82,78 | 1.356.085 |
24 giu 2024 | 83,42 | 85,28 | 82,00 | 82,50 | 82,50 | 1.545.289 |
21 giu 2024 | 84,67 | 85,76 | 83,50 | 84,41 | 84,41 | 1.299.046 |
20 giu 2024 | 86,22 | 86,79 | 84,62 | 85,00 | 85,00 | 1.153.603 |
19 giu 2024 | 88,74 | 90,24 | 85,41 | 85,69 | 85,69 | 2.002.940 |
18 giu 2024 | 89,69 | 91,20 | 88,89 | 89,35 | 89,35 | 765.208 |
17 giu 2024 | 90,62 | 91,02 | 89,53 | 89,69 | 89,69 | 946.015 |
14 giu 2024 | 90,94 | 92,41 | 89,77 | 90,12 | 90,12 | 1.695.680 |
13 giu 2024 | 92,69 | 92,69 | 89,94 | 90,65 | 90,65 | 1.671.506 |
12 giu 2024 | 92,50 | 95,15 | 91,10 | 92,50 | 92,50 | 1.743.973 |
11 giu 2024 | 88,11 | 92,99 | 87,12 | 91,99 | 91,99 | 2.041.955 |
07 giu 2024 | 90,17 | 90,58 | 86,53 | 87,70 | 87,70 | 1.203.980 |
06 giu 2024 | 93,25 | 94,68 | 89,13 | 89,78 | 89,78 | 1.615.110 |
05 giu 2024 | 91,90 | 94,80 | 90,81 | 92,86 | 92,86 | 1.700.434 |
04 giu 2024 | 91,60 | 93,25 | 90,66 | 91,49 | 91,49 | 1.990.149 |
03 giu 2024 | 94,69 | 95,00 | 91,70 | 92,85 | 92,85 | 1.515.498 |
31 mag 2024 | 99,41 | 100,07 | 94,60 | 94,78 | 94,78 | 1.365.341 |
30 mag 2024 | 99,92 | 103,00 | 99,00 | 99,71 | 99,71 | 792.616 |
29 mag 2024 | 102,90 | 103,80 | 100,20 | 100,87 | 100,87 | 885.630 |
28 mag 2024 | 104,00 | 105,20 | 101,60 | 102,90 | 102,90 | 1.413.097 |
27 mag 2024 | 104,60 | 105,72 | 101,51 | 104,25 | 104,25 | 1.487.139 |
24 mag 2024 | 109,83 | 110,38 | 104,89 | 105,35 | 105,35 | 1.308.554 |
23 mag 2024 | 111,00 | 112,21 | 109,24 | 109,93 | 109,93 | 894.290 |
22 mag 2024 | 112,00 | 113,36 | 110,71 | 111,66 | 111,66 | 868.354 |
21 mag 2024 | 113,33 | 115,08 | 110,51 | 112,84 | 112,84 | 1.213.339 |
20 mag 2024 | 114,42 | 115,50 | 111,88 | 113,64 | 113,64 | 1.252.695 |
17 mag 2024 | 114,06 | 114,88 | 112,13 | 114,50 | 114,50 | 845.059 |
16 mag 2024 | 115,13 | 116,64 | 113,80 | 114,09 | 114,09 | 1.184.812 |
15 mag 2024 | 118,08 | 119,16 | 114,56 | 116,12 | 116,12 | 1.396.254 |
14 mag 2024 | 118,66 | 120,30 | 117,32 | 119,26 | 119,26 | 1.178.450 |
13 mag 2024 | 120,69 | 120,96 | 117,36 | 118,78 | 118,78 | 1.749.439 |
10 mag 2024 | 124,25 | 124,87 | 120,07 | 120,98 | 120,98 | 1.664.387 |
09 mag 2024 | 121,80 | 126,89 | 120,99 | 123,73 | 123,73 | 1.512.918 |
08 mag 2024 | 121,01 | 123,30 | 118,91 | 121,99 | 121,99 | 1.748.861 |
07 mag 2024 | 126,30 | 126,30 | 120,51 | 122,58 | 122,58 | 2.235.326 |
06 mag 2024 | 119,50 | 130,50 | 119,11 | 126,43 | 126,43 | 2.387.681 |
30 apr 2024 | 119,50 | 122,98 | 117,49 | 118,42 | 118,42 | 2.014.482 |
29 apr 2024 | 107,51 | 117,19 | 107,51 | 117,17 | 117,17 | 1.499.699 |
26 apr 2024 | 106,12 | 109,50 | 105,63 | 107,52 | 107,52 | 703.779 |
25 apr 2024 | 107,89 | 108,06 | 106,24 | 107,00 | 107,00 | 459.218 |
24 apr 2024 | 105,65 | 107,98 | 104,00 | 107,31 | 107,31 | 655.531 |
23 apr 2024 | 103,58 | 106,01 | 102,53 | 105,10 | 105,10 | 1.103.590 |
22 apr 2024 | 104,99 | 109,46 | 99,06 | 104,90 | 104,90 | 1.913.757 |
19 apr 2024 | 108,30 | 109,60 | 107,88 | 108,81 | 108,81 | 531.353 |
18 apr 2024 | 108,88 | 111,99 | 107,11 | 108,85 | 108,85 | 925.315 |
17 apr 2024 | 110,62 | 112,06 | 107,50 | 108,12 | 108,12 | 988.348 |
16 apr 2024 | 109,61 | 112,00 | 109,30 | 109,93 | 109,93 | 766.341 |
15 apr 2024 | 108,92 | 111,80 | 108,60 | 110,48 | 110,48 | 644.920 |
12 apr 2024 | 108,75 | 110,98 | 107,29 | 109,70 | 109,70 | 610.087 |
11 apr 2024 | 107,82 | 110,49 | 106,52 | 108,75 | 108,75 | 663.686 |
10 apr 2024 | 110,39 | 110,70 | 107,00 | 107,41 | 107,41 | 576.307 |
09 apr 2024 | 107,46 | 109,63 | 106,66 | 108,68 | 108,68 | 580.934 |
08 apr 2024 | 108,16 | 111,80 | 108,16 | 108,98 | 108,98 | 624.218 |
03 apr 2024 | 110,00 | 112,99 | 109,19 | 110,25 | 110,25 | 559.949 |
02 apr 2024 | 109,27 | 110,80 | 105,88 | 110,55 | 110,55 | 991.133 |
01 apr 2024 | 112,79 | 112,79 | 108,53 | 109,79 | 109,79 | 847.937 |
29 mar 2024 | 111,53 | 113,65 | 110,13 | 111,98 | 111,98 | 294.961 |
28 mar 2024 | 113,27 | 115,89 | 111,20 | 112,30 | 112,30 | 589.889 |
27 mar 2024 | 115,23 | 116,68 | 112,98 | 113,32 | 113,32 | 735.166 |
26 mar 2024 | 113,88 | 117,20 | 112,71 | 115,23 | 115,23 | 919.773 |
25 mar 2024 | 109,03 | 115,95 | 109,03 | 113,57 | 113,57 | 856.920 |
22 mar 2024 | 110,98 | 111,52 | 109,04 | 110,88 | 110,88 | 527.010 |
21 mar 2024 | 114,52 | 115,65 | 110,03 | 111,47 | 111,47 | 1.426.155 |
20 mar 2024 | 115,20 | 116,66 | 113,00 | 115,12 | 115,12 | 827.219 |
19 mar 2024 | 116,95 | 117,70 | 115,05 | 115,20 | 115,20 | 861.430 |
18 mar 2024 | 117,64 | 119,80 | 115,20 | 116,74 | 116,74 | 739.779 |
15 mar 2024 | 118,32 | 119,80 | 117,18 | 118,50 | 118,50 | 726.368 |
14 mar 2024 | 119,48 | 120,52 | 117,20 | 118,66 | 118,66 | 516.781 |
13 mar 2024 | 119,09 | 120,67 | 118,51 | 118,70 | 118,70 | 819.337 |
12 mar 2024 | 118,93 | 120,84 | 116,00 | 119,53 | 119,53 | 962.943 |
11 mar 2024 | 119,52 | 120,70 | 116,62 | 119,36 | 119,36 | 1.182.997 |
08 mar 2024 | 109,90 | 120,89 | 109,48 | 120,59 | 120,59 | 1.895.753 |
07 mar 2024 | 112,68 | 115,35 | 110,01 | 110,06 | 110,06 | 1.033.598 |
06 mar 2024 | 110,50 | 113,32 | 109,00 | 112,60 | 112,60 | 840.441 |
05 mar 2024 | 106,33 | 110,58 | 106,33 | 110,22 | 110,22 | 987.939 |
04 mar 2024 | 107,31 | 108,89 | 103,89 | 108,09 | 108,09 | 1.564.433 |
01 mar 2024 | 110,74 | 111,20 | 107,01 | 108,32 | 108,32 | 978.233 |
29 feb 2024 | 105,44 | 110,95 | 104,86 | 110,51 | 110,51 | 1.051.742 |
28 feb 2024 | 112,86 | 112,86 | 105,10 | 105,10 | 105,10 | 1.313.822 |
27 feb 2024 | 113,10 | 113,99 | 109,99 | 111,99 | 111,99 | 1.047.164 |
26 feb 2024 | 107,05 | 114,47 | 107,05 | 112,79 | 112,79 | 1.207.661 |
23 feb 2024 | 110,63 | 110,83 | 105,51 | 108,57 | 108,57 | 1.132.670 |
22 feb 2024 | 111,01 | 113,50 | 108,40 | 109,80 | 109,80 | 1.111.509 |
21 feb 2024 | 111,52 | 115,00 | 111,52 | 112,71 | 112,71 | 827.689 |
20 feb 2024 | 112,93 | 114,59 | 108,78 | 111,07 | 111,07 | 936.855 |
19 feb 2024 | 117,42 | 117,42 | 109,63 | 112,75 | 112,75 | 1.307.471 |
08 feb 2024 | 124,00 | 125,10 | 114,61 | 116,37 | 116,37 | 1.367.981 |
07 feb 2024 | 122,80 | 124,74 | 113,83 | 121,00 | 121,00 | 1.525.831 |
06 feb 2024 | 109,53 | 120,80 | 106,70 | 119,90 | 119,90 | 979.442 |
05 feb 2024 | 105,34 | 112,88 | 105,03 | 109,53 | 109,53 | 902.714 |
02 feb 2024 | 104,00 | 108,99 | 102,79 | 107,22 | 107,22 | 831.008 |
01 feb 2024 | 101,33 | 108,40 | 99,91 | 104,71 | 104,71 | 1.049.169 |
31 gen 2024 | 100,50 | 103,30 | 99,70 | 101,33 | 101,33 | 834.857 |
30 gen 2024 | 98,35 | 103,24 | 98,34 | 100,50 | 100,50 | 672.151 |
29 gen 2024 | 104,00 | 105,37 | 99,67 | 99,67 | 99,67 | 565.997 |
26 gen 2024 | 101,45 | 104,00 | 99,11 | 102,30 | 102,30 | 990.519 |
25 gen 2024 | 102,22 | 104,09 | 101,03 | 101,45 | 101,45 | 1.304.216 |
*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...