Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 105,75 | 106,95 | 105,60 | 106,65 | 106,65 | 747 |
25 apr 2024 | 106,65 | 106,65 | 104,75 | 105,15 | 105,15 | 317 |
24 apr 2024 | 106,95 | 107,50 | 106,25 | 106,40 | 106,40 | 475 |
23 apr 2024 | 106,10 | 106,70 | 105,25 | 106,70 | 106,70 | 628 |
22 apr 2024 | 106,75 | 107,10 | 105,80 | 106,15 | 106,15 | 1.098 |
19 apr 2024 | 105,60 | 106,05 | 105,00 | 105,95 | 105,95 | 1.255 |
18 apr 2024 | 106,10 | 107,15 | 106,10 | 106,75 | 106,75 | 966 |
17 apr 2024 | 106,40 | 107,15 | 105,75 | 105,75 | 105,75 | 424 |
16 apr 2024 | 108,05 | 108,55 | 105,60 | 106,90 | 106,90 | 1.160 |
15 apr 2024 | 109,50 | 111,30 | 109,05 | 109,10 | 109,10 | 539 |
12 apr 2024 | 112,70 | 112,85 | 108,90 | 109,65 | 109,65 | 821 |
11 apr 2024 | 111,95 | 112,00 | 110,75 | 111,60 | 111,60 | 3.675 |
10 apr 2024 | 113,85 | 115,05 | 111,55 | 111,55 | 111,55 | 3.465 |
09 apr 2024 | 114,30 | 114,75 | 113,70 | 113,70 | 113,70 | 437 |
08 apr 2024 | 112,45 | 114,90 | 112,45 | 114,90 | 114,90 | 691 |
05 apr 2024 | 112,55 | 112,90 | 112,15 | 112,80 | 112,80 | 2.598 |
04 apr 2024 | 111,25 | 115,25 | 111,25 | 114,40 | 114,40 | 7.359 |
03 apr 2024 | 106,50 | 111,75 | 106,50 | 111,05 | 111,05 | 2.064 |
02 apr 2024 | 106,60 | 107,75 | 106,00 | 106,65 | 106,65 | 1.310 |
28 mar 2024 | 106,04 | 107,10 | 106,04 | 107,10 | 107,10 | 933 |
27 mar 2024 | 105,68 | 106,34 | 104,82 | 106,34 | 106,34 | 324 |
26 mar 2024 | 106,50 | 106,64 | 105,96 | 106,32 | 106,32 | 573 |
25 mar 2024 | 103,92 | 106,12 | 103,92 | 106,12 | 106,12 | 2.769 |
22 mar 2024 | 104,88 | 104,88 | 103,00 | 104,46 | 104,46 | 587 |
21 mar 2024 | 106,96 | 106,96 | 104,62 | 104,62 | 104,62 | 2.535 |
20 mar 2024 | 107,06 | 107,06 | 106,14 | 106,54 | 106,54 | 498 |
19 mar 2024 | 106,56 | 107,04 | 106,56 | 107,04 | 107,04 | 465 |
18 mar 2024 | 106,60 | 107,00 | 104,88 | 106,08 | 106,08 | 952 |
15 mar 2024 | 105,48 | 107,18 | 105,48 | 105,82 | 105,82 | 1.039 |
14 mar 2024 | 108,62 | 109,84 | 104,96 | 105,42 | 105,42 | 1.887 |
13 mar 2024 | 109,76 | 110,00 | 108,70 | 108,70 | 108,70 | 1.875 |
12 mar 2024 | 107,12 | 109,84 | 106,86 | 109,36 | 109,36 | 1.487 |
11 mar 2024 | 107,00 | 107,22 | 106,24 | 106,86 | 106,86 | 1.587 |
08 mar 2024 | 106,76 | 107,76 | 106,60 | 107,00 | 107,00 | 2.493 |
07 mar 2024 | 107,16 | 107,36 | 106,10 | 107,00 | 107,00 | 4.403 |
06 mar 2024 | 109,26 | 109,26 | 107,94 | 107,94 | 107,94 | 499 |
05 mar 2024 | 109,06 | 109,52 | 107,96 | 109,04 | 109,04 | 880 |
04 mar 2024 | 109,32 | 110,10 | 109,04 | 109,76 | 109,76 | 1.216 |
01 mar 2024 | 109,50 | 110,90 | 108,44 | 109,44 | 109,44 | 4.527 |
29 feb 2024 | 109,02 | 110,12 | 109,02 | 109,58 | 109,58 | 8.698 |
28 feb 2024 | 108,00 | 109,00 | 108,00 | 109,00 | 109,00 | 2.523 |
27 feb 2024 | 107,04 | 108,70 | 107,04 | 107,90 | 107,90 | 2.110 |
26 feb 2024 | 106,64 | 107,64 | 106,30 | 107,42 | 107,42 | 1.366 |
23 feb 2024 | 104,98 | 107,24 | 104,90 | 106,52 | 106,52 | 5.570 |
22 feb 2024 | 104,50 | 106,50 | 104,50 | 105,02 | 105,02 | 2.925 |
21 feb 2024 | 102,06 | 104,10 | 102,06 | 104,10 | 104,10 | 1.130 |
20 feb 2024 | 102,34 | 102,38 | 101,70 | 101,90 | 101,90 | 644 |
19 feb 2024 | 103,52 | 103,82 | 102,96 | 102,96 | 102,96 | 688 |
16 feb 2024 | 102,72 | 104,26 | 102,72 | 103,94 | 103,94 | 2.345 |
15 feb 2024 | 102,06 | 103,00 | 102,06 | 103,00 | 103,00 | 2.378 |
14 feb 2024 | 100,74 | 101,34 | 100,66 | 101,34 | 101,34 | 452 |
13 feb 2024 | 101,80 | 102,38 | 100,26 | 100,26 | 100,26 | 936 |
12 feb 2024 | 102,56 | 102,94 | 101,88 | 102,32 | 102,32 | 873 |
09 feb 2024 | 102,16 | 103,04 | 101,76 | 102,36 | 102,36 | 2.163 |
08 feb 2024 | 99,47 | 102,18 | 99,47 | 101,84 | 101,84 | 710 |
07 feb 2024 | 97,75 | 99,80 | 97,75 | 99,06 | 99,06 | 786 |
06 feb 2024 | 97,03 | 97,62 | 96,50 | 97,27 | 97,27 | 655 |
05 feb 2024 | 97,92 | 98,23 | 96,26 | 96,53 | 96,53 | 964 |
02 feb 2024 | 97,90 | 98,70 | 97,80 | 97,93 | 97,93 | 542 |
01 feb 2024 | 96,16 | 97,93 | 96,16 | 97,65 | 97,65 | 1.119 |
31 gen 2024 | 94,97 | 96,38 | 94,97 | 96,36 | 96,36 | 469 |
30 gen 2024 | 95,37 | 95,54 | 94,74 | 95,12 | 95,12 | 429 |
29 gen 2024 | 94,72 | 95,11 | 93,50 | 95,11 | 95,11 | 2.377 |
26 gen 2024 | 94,11 | 94,91 | 94,11 | 94,83 | 94,83 | 1.414 |
25 gen 2024 | 93,16 | 93,77 | 92,68 | 93,77 | 93,77 | 1.182 |
24 gen 2024 | 93,80 | 94,50 | 93,49 | 93,66 | 93,66 | 2.734 |
23 gen 2024 | 94,12 | 94,12 | 93,38 | 93,78 | 93,78 | 1.062 |
22 gen 2024 | 92,67 | 93,66 | 92,67 | 93,59 | 93,59 | 1.267 |
19 gen 2024 | 93,89 | 93,89 | 92,30 | 92,92 | 92,92 | 1.247 |
18 gen 2024 | 92,63 | 93,56 | 92,61 | 93,41 | 93,41 | 785 |
17 gen 2024 | 95,06 | 95,07 | 92,53 | 92,86 | 92,86 | 1.793 |
16 gen 2024 | 95,32 | 96,03 | 95,00 | 95,38 | 95,38 | 1.421 |
15 gen 2024 | 96,83 | 97,78 | 95,29 | 95,29 | 95,29 | 1.220 |
12 gen 2024 | 99,16 | 99,44 | 96,46 | 97,08 | 97,08 | 2.446 |
11 gen 2024 | 100,92 | 101,60 | 98,60 | 99,13 | 99,13 | 972 |
10 gen 2024 | 100,96 | 101,40 | 100,00 | 100,08 | 100,08 | 1.479 |
09 gen 2024 | 101,36 | 101,48 | 100,58 | 101,00 | 101,00 | 5.585 |
08 gen 2024 | 100,68 | 100,68 | 99,65 | 100,08 | 100,08 | 1.728 |
05 gen 2024 | 100,72 | 100,76 | 99,65 | 100,76 | 100,76 | 715 |
04 gen 2024 | 100,00 | 101,20 | 99,46 | 100,98 | 100,98 | 1.557 |
03 gen 2024 | 101,94 | 101,94 | 99,09 | 99,64 | 99,64 | 1.665 |
02 gen 2024 | 101,14 | 102,74 | 100,68 | 101,56 | 101,56 | 721 |
29 dic 2023 | 101,02 | 101,02 | 100,72 | 100,80 | 100,80 | 297 |
28 dic 2023 | 100,78 | 100,78 | 100,36 | 100,66 | 100,66 | 339 |
27 dic 2023 | 100,80 | 101,00 | 100,28 | 100,28 | 100,28 | 554 |
22 dic 2023 | 99,59 | 100,50 | 99,29 | 100,36 | 100,36 | 1.430 |
21 dic 2023 | 98,93 | 99,39 | 98,70 | 99,33 | 99,33 | 806 |
20 dic 2023 | 101,64 | 101,64 | 99,87 | 99,87 | 99,87 | 1.256 |
19 dic 2023 | 101,18 | 101,20 | 100,34 | 101,04 | 101,04 | 3.512 |
18 dic 2023 | 102,74 | 102,74 | 101,08 | 101,50 | 101,50 | 2.237 |
15 dic 2023 | 102,38 | 105,02 | 102,38 | 102,72 | 102,72 | 3.046 |
14 dic 2023 | 101,04 | 103,72 | 101,04 | 102,62 | 102,62 | 3.437 |
13 dic 2023 | 101,10 | 101,18 | 100,44 | 100,44 | 100,44 | 3.147 |
12 dic 2023 | 101,20 | 101,98 | 100,72 | 101,16 | 101,16 | 1.811 |
11 dic 2023 | 101,12 | 101,56 | 100,52 | 101,04 | 101,04 | 898 |
08 dic 2023 | 98,53 | 101,44 | 98,53 | 101,36 | 101,36 | 2.263 |
07 dic 2023 | 99,24 | 99,24 | 98,44 | 98,80 | 98,80 | 952 |
06 dic 2023 | 97,94 | 99,40 | 97,62 | 99,13 | 99,13 | 1.633 |
05 dic 2023 | 95,95 | 97,82 | 95,95 | 97,82 | 97,82 | 742 |
04 dic 2023 | 96,46 | 96,46 | 94,78 | 96,06 | 96,06 | 1.595 |
*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...