Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 112,80 | 117,50 | 112,80 | 116,65 | 116,65 | 562.237 |
02 mag 2024 | 113,05 | 115,60 | 113,00 | 113,00 | 113,00 | 541.027 |
01 mag 2024 | 112,50 | 112,65 | 111,15 | 111,95 | 111,95 | 123.467 |
30 apr 2024 | 113,25 | 114,40 | 111,15 | 112,55 | 112,55 | 302.164 |
29 apr 2024 | 111,00 | 114,00 | 111,00 | 113,70 | 113,70 | 425.187 |
26 apr 2024 | 108,15 | 110,90 | 107,25 | 110,55 | 110,55 | 491.607 |
25 apr 2024 | 112,90 | 113,05 | 107,75 | 107,75 | 107,75 | 371.392 |
24 apr 2024 | 112,50 | 113,80 | 112,00 | 113,30 | 113,30 | 313.451 |
23 apr 2024 | 110,55 | 112,25 | 110,15 | 112,05 | 112,05 | 288.673 |
22 apr 2024 | 109,50 | 110,70 | 109,50 | 110,00 | 110,00 | 335.564 |
19 apr 2024 | 107,85 | 109,65 | 107,00 | 109,30 | 109,30 | 368.878 |
18 apr 2024 | 110,35 | 110,35 | 107,70 | 109,05 | 109,05 | 366.026 |
17 apr 2024 | 111,85 | 112,70 | 110,15 | 110,55 | 110,55 | 355.079 |
16 apr 2024 | 112,45 | 113,05 | 110,80 | 111,80 | 111,80 | 395.147 |
15 apr 2024 | 111,50 | 115,45 | 111,00 | 114,35 | 114,35 | 668.872 |
12 apr 2024 | 119,30 | 119,60 | 110,85 | 111,50 | 111,50 | 1.366.025 |
11 apr 2024 | 121,05 | 123,70 | 112,70 | 117,50 | 117,50 | 2.608.946 |
10 apr 2024 | 113,65 | 114,60 | 111,70 | 112,30 | 112,30 | 299.999 |
09 apr 2024 | 114,50 | 115,60 | 112,50 | 113,30 | 113,30 | 225.522 |
08 apr 2024 | 111,65 | 115,85 | 111,30 | 114,45 | 114,45 | 733.455 |
05 apr 2024 | 111,15 | 112,80 | 110,70 | 112,05 | 112,05 | 226.852 |
04 apr 2024 | 113,20 | 115,35 | 112,40 | 113,35 | 113,35 | 382.198 |
03 apr 2024 | 110,90 | 113,50 | 109,95 | 113,20 | 113,20 | 516.584 |
02 apr 2024 | 111,90 | 111,95 | 109,20 | 111,35 | 111,35 | 1.029.400 |
27 mar 2024 | 112,50 | 113,80 | 111,45 | 113,55 | 113,55 | 261.656 |
26 mar 2024 | 110,80 | 112,75 | 110,80 | 112,50 | 112,50 | 336.762 |
25 mar 2024 | 112,75 | 113,05 | 110,65 | 111,15 | 111,15 | 513.224 |
22 mar 2024 | 112,50 | 113,80 | 112,05 | 113,15 | 113,15 | 282.054 |
21 mar 2024 | 114,10 | 115,00 | 111,90 | 113,15 | 113,15 | 420.881 |
20 mar 2024 | 116,25 | 116,85 | 108,55 | 112,35 | 112,35 | 1.358.154 |
19 mar 2024 | 116,60 | 117,80 | 115,70 | 116,85 | 116,85 | 269.659 |
18 mar 2024 | 117,00 | 117,70 | 116,05 | 116,95 | 116,95 | 236.169 |
15 mar 2024 | 117,25 | 118,35 | 116,10 | 117,00 | 117,00 | 407.108 |
14 mar 2024 | 119,55 | 119,90 | 116,45 | 117,30 | 117,30 | 358.712 |
13 mar 2024 | 121,30 | 121,45 | 119,25 | 119,55 | 119,55 | 276.309 |
12 mar 2024 | 118,20 | 121,15 | 118,20 | 121,15 | 121,15 | 329.656 |
11 mar 2024 | 121,00 | 121,10 | 117,35 | 118,05 | 118,05 | 222.657 |
08 mar 2024 | 119,50 | 122,05 | 118,60 | 121,70 | 121,70 | 227.846 |
07 mar 2024 | 117,00 | 120,65 | 115,30 | 119,55 | 119,55 | 359.155 |
06 mar 2024 | 117,85 | 117,90 | 116,15 | 117,70 | 117,70 | 271.608 |
05 mar 2024 | 121,80 | 123,70 | 117,85 | 117,85 | 117,85 | 290.766 |
04 mar 2024 | 121,45 | 122,40 | 120,60 | 121,80 | 121,80 | 256.296 |
01 mar 2024 | 121,65 | 122,15 | 118,35 | 121,45 | 121,45 | 299.271 |
29 feb 2024 | 119,50 | 120,85 | 119,50 | 120,60 | 120,60 | 545.124 |
28 feb 2024 | 119,60 | 120,50 | 118,75 | 118,90 | 118,90 | 187.253 |
27 feb 2024 | 121,50 | 121,80 | 117,85 | 119,60 | 119,60 | 410.479 |
26 feb 2024 | 123,00 | 124,05 | 121,60 | 121,80 | 121,80 | 369.923 |
23 feb 2024 | 125,50 | 125,70 | 122,50 | 123,75 | 123,75 | 455.022 |
22 feb 2024 | 123,85 | 126,20 | 123,15 | 125,65 | 125,65 | 705.971 |
21 feb 2024 | 120,80 | 122,15 | 120,30 | 121,95 | 121,95 | 489.709 |
20 feb 2024 | 121,00 | 121,35 | 119,75 | 120,80 | 120,80 | 353.496 |
19 feb 2024 | 120,45 | 120,95 | 119,65 | 120,95 | 120,95 | 362.260 |
16 feb 2024 | 119,35 | 120,50 | 117,90 | 120,50 | 120,50 | 852.278 |
15 feb 2024 | 117,00 | 119,95 | 117,00 | 119,35 | 119,35 | 474.876 |
14 feb 2024 | 115,75 | 117,75 | 115,75 | 116,80 | 116,80 | 233.653 |
13 feb 2024 | 119,10 | 119,10 | 114,55 | 115,65 | 115,65 | 405.378 |
12 feb 2024 | 117,95 | 119,80 | 116,90 | 119,10 | 119,10 | 414.465 |
09 feb 2024 | 115,50 | 119,15 | 115,50 | 117,45 | 117,45 | 564.940 |
08 feb 2024 | 110,50 | 115,45 | 110,50 | 115,25 | 115,25 | 680.683 |
07 feb 2024 | 110,00 | 111,20 | 109,60 | 110,45 | 110,45 | 292.950 |
06 feb 2024 | 108,35 | 111,15 | 107,90 | 110,00 | 110,00 | 459.470 |
05 feb 2024 | 106,05 | 109,50 | 106,05 | 107,70 | 107,70 | 400.583 |
02 feb 2024 | 112,05 | 112,95 | 106,80 | 107,20 | 107,20 | 908.784 |
01 feb 2024 | 114,90 | 115,85 | 111,55 | 111,60 | 111,60 | 606.272 |
31 gen 2024 | 114,65 | 116,65 | 111,20 | 114,90 | 114,90 | 1.370.040 |
30 gen 2024 | 112,00 | 120,20 | 112,00 | 118,00 | 118,00 | 1.936.603 |
29 gen 2024 | 110,25 | 111,45 | 109,10 | 110,80 | 110,80 | 763.885 |
26 gen 2024 | 111,45 | 112,10 | 107,75 | 110,35 | 110,35 | 564.487 |
25 gen 2024 | 112,20 | 112,60 | 111,00 | 111,65 | 111,65 | 379.376 |
24 gen 2024 | 114,55 | 115,50 | 111,95 | 112,30 | 112,30 | 373.508 |
23 gen 2024 | 116,35 | 116,65 | 113,35 | 113,60 | 113,60 | 328.705 |
22 gen 2024 | 115,00 | 117,20 | 115,00 | 115,80 | 115,80 | 304.666 |
19 gen 2024 | 116,00 | 116,90 | 114,20 | 114,85 | 114,85 | 372.862 |
18 gen 2024 | 115,00 | 116,85 | 112,35 | 115,30 | 115,30 | 541.263 |
17 gen 2024 | 114,50 | 115,95 | 114,00 | 115,85 | 115,85 | 344.537 |
16 gen 2024 | 113,85 | 116,30 | 113,30 | 116,25 | 116,25 | 397.256 |
15 gen 2024 | 113,55 | 114,90 | 112,70 | 114,90 | 114,90 | 501.677 |
12 gen 2024 | 108,90 | 116,70 | 108,90 | 115,80 | 115,80 | 1.722.804 |
11 gen 2024 | 103,60 | 108,40 | 103,60 | 108,00 | 108,00 | 877.979 |
10 gen 2024 | 105,05 | 105,45 | 102,05 | 102,85 | 102,85 | 395.608 |
09 gen 2024 | 102,00 | 105,45 | 101,75 | 105,45 | 105,45 | 547.850 |
08 gen 2024 | 98,18 | 101,45 | 98,10 | 101,20 | 101,20 | 361.270 |
05 gen 2024 | 101,70 | 102,00 | 97,86 | 99,32 | 99,32 | 744.272 |
04 gen 2024 | 103,70 | 104,30 | 101,85 | 102,25 | 102,25 | 710.089 |
03 gen 2024 | 105,65 | 106,00 | 103,45 | 104,05 | 104,05 | 404.995 |
02 gen 2024 | 105,45 | 107,45 | 105,25 | 106,25 | 106,25 | 546.732 |
29 dic 2023 | 104,50 | 106,30 | 103,90 | 105,20 | 105,20 | 500.300 |
28 dic 2023 | 103,70 | 104,60 | 103,45 | 104,50 | 104,50 | 319.303 |
27 dic 2023 | 103,75 | 105,10 | 102,55 | 103,40 | 103,40 | 375.424 |
22 dic 2023 | 102,65 | 104,55 | 102,50 | 103,75 | 103,75 | 389.347 |
21 dic 2023 | 103,00 | 104,00 | 101,80 | 103,15 | 103,15 | 395.418 |
20 dic 2023 | 102,00 | 104,30 | 101,50 | 103,80 | 103,80 | 684.998 |
19 dic 2023 | 99,88 | 101,40 | 99,42 | 100,00 | 100,00 | 424.199 |
18 dic 2023 | 101,00 | 101,80 | 99,18 | 99,88 | 99,88 | 441.614 |
15 dic 2023 | 98,68 | 102,85 | 98,68 | 102,15 | 102,15 | 1.289.598 |
14 dic 2023 | 97,00 | 99,78 | 96,76 | 98,68 | 98,68 | 953.806 |
13 dic 2023 | 93,40 | 95,70 | 93,30 | 95,24 | 95,24 | 586.452 |
12 dic 2023 | 93,60 | 94,50 | 92,48 | 93,22 | 93,22 | 473.709 |
11 dic 2023 | 94,70 | 94,92 | 93,68 | 94,22 | 94,22 | 395.297 |
08 dic 2023 | 92,20 | 95,70 | 92,20 | 94,88 | 94,88 | 1.042.224 |
*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...