Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 137,85 | 138,20 | 136,30 | 137,15 | 137,15 | 210.087 |
27 mar 2024 | 134,70 | 136,90 | 133,65 | 136,50 | 136,50 | 835.189 |
26 mar 2024 | 134,95 | 135,00 | 133,40 | 134,70 | 134,70 | 939.314 |
25 mar 2024 | 133,70 | 134,75 | 132,55 | 134,75 | 134,75 | 911.512 |
22 mar 2024 | 136,95 | 137,00 | 134,25 | 134,25 | 134,25 | 1.593.920 |
21 mar 2024 | 138,80 | 140,80 | 137,55 | 137,85 | 137,85 | 1.155.859 |
20 mar 2024 | 134,05 | 137,35 | 133,30 | 136,80 | 136,80 | 1.586.563 |
19 mar 2024 | 140,80 | 141,55 | 138,60 | 139,85 | 139,85 | 1.228.199 |
18 mar 2024 | 145,55 | 146,10 | 141,40 | 142,05 | 142,05 | 1.281.040 |
15 mar 2024 | 148,00 | 148,10 | 145,80 | 145,80 | 145,80 | 3.297.300 |
14 mar 2024 | 147,40 | 150,60 | 147,15 | 148,20 | 148,20 | 1.199.981 |
13 mar 2024 | 146,20 | 147,95 | 145,50 | 147,70 | 147,70 | 868.155 |
12 mar 2024 | 145,60 | 146,30 | 143,60 | 146,25 | 146,25 | 967.625 |
11 mar 2024 | 144,00 | 145,20 | 143,60 | 144,95 | 144,95 | 920.181 |
08 mar 2024 | 144,65 | 145,25 | 143,50 | 145,10 | 145,10 | 916.700 |
07 mar 2024 | 141,60 | 144,60 | 140,45 | 144,50 | 144,50 | 732.070 |
06 mar 2024 | 141,00 | 143,00 | 140,75 | 141,50 | 141,50 | 718.422 |
05 mar 2024 | 140,95 | 142,20 | 140,50 | 141,50 | 141,50 | 624.562 |
04 mar 2024 | 142,15 | 142,80 | 141,85 | 142,40 | 142,40 | 840.272 |
01 mar 2024 | 141,45 | 143,25 | 140,10 | 143,15 | 143,15 | 1.015.874 |
29 feb 2024 | 139,60 | 140,75 | 139,05 | 140,60 | 140,60 | 2.787.235 |
28 feb 2024 | 137,00 | 138,55 | 136,60 | 138,55 | 138,55 | 1.063.156 |
27 feb 2024 | 136,65 | 138,10 | 136,40 | 137,00 | 137,00 | 761.225 |
26 feb 2024 | 136,55 | 137,70 | 136,45 | 137,05 | 137,05 | 573.908 |
23 feb 2024 | 135,80 | 138,10 | 135,70 | 137,60 | 137,60 | 619.915 |
22 feb 2024 | 135,35 | 135,85 | 134,00 | 135,75 | 135,75 | 942.793 |
21 feb 2024 | 135,95 | 136,15 | 133,05 | 134,05 | 134,05 | 930.398 |
20 feb 2024 | 135,80 | 135,80 | 134,25 | 135,80 | 135,80 | 881.773 |
19 feb 2024 | 136,00 | 136,60 | 135,20 | 135,90 | 135,90 | 598.008 |
16 feb 2024 | 137,50 | 138,40 | 136,40 | 137,05 | 137,05 | 1.015.983 |
15 feb 2024 | 135,55 | 136,45 | 135,40 | 136,45 | 136,45 | 745.761 |
14 feb 2024 | 131,90 | 134,80 | 131,90 | 134,25 | 134,25 | 491.312 |
13 feb 2024 | 134,95 | 135,30 | 131,85 | 132,70 | 132,70 | 1.111.837 |
12 feb 2024 | 134,75 | 135,40 | 134,20 | 135,15 | 135,15 | 811.753 |
09 feb 2024 | 133,00 | 134,70 | 132,80 | 134,25 | 134,25 | 807.480 |
08 feb 2024 | 129,10 | 133,45 | 129,10 | 133,45 | 133,45 | 1.091.562 |
07 feb 2024 | 129,00 | 130,55 | 128,70 | 129,15 | 129,15 | 688.910 |
06 feb 2024 | 129,65 | 129,90 | 128,15 | 128,70 | 128,70 | 818.433 |
05 feb 2024 | 128,35 | 128,65 | 127,55 | 128,60 | 128,60 | 670.705 |
02 feb 2024 | 128,70 | 130,10 | 128,55 | 128,60 | 128,60 | 845.427 |
01 feb 2024 | 127,45 | 129,65 | 127,45 | 128,50 | 128,50 | 1.149.851 |
31 gen 2024 | 129,75 | 130,80 | 128,40 | 129,00 | 129,00 | 1.188.410 |
30 gen 2024 | 129,70 | 131,25 | 128,70 | 130,45 | 130,45 | 1.184.232 |
29 gen 2024 | 127,40 | 129,15 | 126,90 | 128,75 | 128,75 | 1.246.758 |
26 gen 2024 | 124,25 | 129,25 | 124,25 | 128,50 | 128,50 | 2.025.108 |
25 gen 2024 | 121,30 | 121,55 | 119,95 | 121,00 | 121,00 | 1.017.840 |
24 gen 2024 | 121,45 | 122,45 | 120,10 | 121,40 | 121,40 | 1.507.000 |
23 gen 2024 | 118,50 | 120,20 | 117,10 | 119,65 | 119,65 | 1.575.845 |
22 gen 2024 | 117,80 | 118,20 | 116,00 | 117,65 | 117,65 | 1.072.161 |
19 gen 2024 | 117,90 | 118,90 | 116,20 | 116,40 | 116,40 | 1.597.743 |
18 gen 2024 | 115,00 | 117,35 | 111,70 | 116,35 | 116,35 | 3.239.019 |
17 gen 2024 | 105,55 | 106,65 | 104,10 | 105,40 | 105,40 | 1.997.117 |
16 gen 2024 | 108,20 | 108,85 | 107,60 | 108,00 | 108,00 | 1.267.624 |
15 gen 2024 | 110,30 | 110,80 | 109,85 | 109,85 | 109,85 | 895.813 |
12 gen 2024 | 108,00 | 111,65 | 107,60 | 110,25 | 110,25 | 1.756.962 |
11 gen 2024 | 112,70 | 113,25 | 110,45 | 110,45 | 110,45 | 850.634 |
10 gen 2024 | 112,75 | 113,40 | 111,95 | 112,30 | 112,30 | 812.478 |
09 gen 2024 | 113,85 | 113,85 | 112,00 | 112,75 | 112,75 | 921.297 |
08 gen 2024 | 113,20 | 113,25 | 111,15 | 113,05 | 113,05 | 865.800 |
05 gen 2024 | 111,10 | 112,50 | 110,15 | 112,10 | 112,10 | 879.452 |
04 gen 2024 | 112,00 | 112,85 | 111,65 | 112,50 | 112,50 | 931.919 |
03 gen 2024 | 114,80 | 115,20 | 111,30 | 112,00 | 112,00 | 1.837.440 |
29 dic 2023 | 116,00 | 116,65 | 115,30 | 115,75 | 115,75 | 496.957 |
28 dic 2023 | 116,90 | 117,25 | 114,70 | 115,25 | 115,25 | 725.582 |
27 dic 2023 | 116,10 | 117,05 | 115,85 | 116,65 | 116,65 | 619.307 |
22 dic 2023 | 116,55 | 116,75 | 115,50 | 115,95 | 115,95 | 812.602 |
21 dic 2023 | 118,45 | 118,50 | 116,60 | 117,55 | 117,55 | 765.453 |
20 dic 2023 | 119,75 | 120,00 | 118,40 | 118,95 | 118,95 | 648.373 |
19 dic 2023 | 118,80 | 119,30 | 117,75 | 119,00 | 119,00 | 1.016.632 |
18 dic 2023 | 120,95 | 121,15 | 119,25 | 119,75 | 119,75 | 1.149.137 |
15 dic 2023 | 124,20 | 125,15 | 121,45 | 121,90 | 121,90 | 2.956.516 |
14 dic 2023 | 122,10 | 124,80 | 122,10 | 124,25 | 124,25 | 2.020.311 |
13 dic 2023 | 115,90 | 120,25 | 115,70 | 119,35 | 119,35 | 1.821.405 |
12 dic 2023 | 117,70 | 118,80 | 116,65 | 117,65 | 117,65 | 1.255.783 |
11 dic 2023 | 115,75 | 117,45 | 115,10 | 117,45 | 117,45 | 1.402.626 |
08 dic 2023 | 113,05 | 116,35 | 112,95 | 115,75 | 115,75 | 1.552.838 |
07 dic 2023 | 112,20 | 113,20 | 111,90 | 112,85 | 112,85 | 924.130 |
06 dic 2023 | 111,85 | 113,45 | 111,00 | 113,25 | 113,25 | 980.875 |
05 dic 2023 | 110,35 | 111,95 | 110,00 | 111,50 | 111,50 | 839.703 |
04 dic 2023 | 110,20 | 111,20 | 109,80 | 110,50 | 110,50 | 699.419 |
01 dic 2023 | 110,20 | 111,40 | 108,75 | 109,95 | 109,95 | 974.812 |
30 nov 2023 | 109,25 | 110,00 | 108,25 | 109,20 | 109,20 | 1.964.974 |
29 nov 2023 | 107,45 | 110,45 | 106,90 | 109,50 | 109,50 | 1.023.697 |
28 nov 2023 | 110,60 | 110,70 | 107,85 | 108,50 | 108,50 | 1.389.353 |
27 nov 2023 | 112,25 | 112,95 | 111,50 | 111,70 | 111,70 | 795.395 |
24 nov 2023 | 113,35 | 113,35 | 111,30 | 112,10 | 112,10 | 763.556 |
23 nov 2023 | 114,05 | 114,25 | 113,00 | 113,55 | 113,55 | 498.839 |
22 nov 2023 | 113,75 | 114,70 | 113,20 | 113,75 | 113,75 | 798.735 |
21 nov 2023 | 114,45 | 114,70 | 113,00 | 113,05 | 113,05 | 695.749 |
20 nov 2023 | 112,80 | 114,80 | 112,80 | 113,80 | 113,80 | 1.518.916 |
17 nov 2023 | 110,40 | 113,50 | 110,25 | 112,60 | 112,60 | 1.612.891 |
16 nov 2023 | 111,00 | 111,70 | 109,90 | 109,95 | 109,95 | 990.112 |
15 nov 2023 | 111,20 | 113,50 | 111,00 | 112,00 | 112,00 | 1.496.997 |
14 nov 2023 | 104,55 | 110,40 | 104,50 | 110,40 | 110,40 | 2.217.090 |
13 nov 2023 | 106,85 | 107,00 | 103,85 | 104,60 | 104,60 | 2.047.440 |
10 nov 2023 | 106,95 | 109,50 | 103,95 | 106,70 | 106,70 | 3.129.248 |
09 nov 2023 | 111,45 | 113,00 | 110,60 | 112,55 | 112,55 | 1.269.147 |
08 nov 2023 | 111,05 | 112,75 | 110,70 | 111,75 | 111,75 | 765.844 |
07 nov 2023 | 111,40 | 111,75 | 110,15 | 110,80 | 110,80 | 690.985 |
06 nov 2023 | 113,25 | 113,45 | 110,45 | 111,40 | 111,40 | 1.174.492 |
*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...