Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 117,72 | 117,72 | 116,68 | 116,68 | 116,68 | 2 |
10 mag 2024 | 118,94 | 119,88 | 117,64 | 117,64 | 117,64 | - |
09 mag 2024 | 117,74 | 120,48 | 117,74 | 119,66 | 119,66 | - |
08 mag 2024 | 120,58 | 120,58 | 119,10 | 119,10 | 119,10 | - |
07 mag 2024 | 119,88 | 120,30 | 119,78 | 120,30 | 120,30 | - |
06 mag 2024 | 118,70 | 119,74 | 118,70 | 119,32 | 119,32 | - |
03 mag 2024 | 116,88 | 119,14 | 116,62 | 119,14 | 119,14 | - |
02 mag 2024 | 117,40 | 117,96 | 116,76 | 116,76 | 116,76 | - |
30 apr 2024 | 117,00 | 119,34 | 116,50 | 119,34 | 119,34 | 2 |
29 apr 2024 | 116,14 | 116,76 | 115,84 | 116,28 | 116,28 | - |
26 apr 2024 | 120,36 | 121,78 | 118,54 | 118,54 | 118,54 | - |
25 apr 2024 | 126,76 | 128,44 | 126,08 | 127,60 | 127,60 | - |
24 apr 2024 | 125,52 | 128,48 | 124,56 | 127,62 | 127,62 | - |
23 apr 2024 | 122,74 | 125,96 | 122,62 | 125,14 | 125,14 | - |
22 apr 2024 | 122,78 | 123,28 | 122,50 | 123,28 | 123,28 | - |
19 apr 2024 | 124,54 | 124,92 | 122,70 | 122,70 | 122,70 | - |
18 apr 2024 | 125,38 | 126,56 | 124,34 | 125,92 | 125,92 | - |
17 apr 2024 | 127,70 | 128,56 | 125,50 | 125,50 | 125,50 | - |
16 apr 2024 | 126,06 | 128,30 | 125,14 | 128,30 | 128,30 | - |
15 apr 2024 | 127,32 | 129,14 | 126,46 | 127,02 | 127,02 | 7 |
12 apr 2024 | 129,76 | 130,20 | 126,72 | 126,72 | 126,72 | - |
11 apr 2024 | 130,04 | 131,02 | 129,72 | 131,02 | 131,02 | - |
10 apr 2024 | 128,86 | 129,98 | 128,86 | 129,98 | 129,98 | - |
09 apr 2024 | 128,40 | 128,58 | 128,10 | 128,10 | 128,10 | - |
08 apr 2024 | 127,62 | 128,40 | 127,56 | 128,40 | 128,40 | - |
05 apr 2024 | 122,54 | 127,44 | 122,54 | 127,44 | 127,44 | - |
04 apr 2024 | 127,50 | 128,38 | 126,42 | 126,42 | 126,42 | 9 |
03 apr 2024 | 125,82 | 128,80 | 125,82 | 128,52 | 128,52 | 235 |
02 apr 2024 | 127,38 | 127,74 | 126,26 | 126,26 | 126,26 | 30 |
28 mar 2024 | 128,34 | 129,44 | 128,34 | 128,56 | 128,56 | - |
27 mar 2024 | 129,12 | 129,54 | 127,74 | 128,40 | 128,40 | - |
26 mar 2024 | 128,96 | 131,30 | 127,96 | 127,96 | 127,96 | - |
25 mar 2024 | 122,50 | 128,86 | 122,44 | 128,86 | 128,86 | 1 |
22 mar 2024 | 122,68 | 123,48 | 121,48 | 122,50 | 122,50 | - |
21 mar 2024 | 121,28 | 123,74 | 121,28 | 123,52 | 123,52 | - |
20 mar 2024 | 122,92 | 123,60 | 121,74 | 121,74 | 121,74 | - |
19 mar 2024 | 123,26 | 123,42 | 121,72 | 123,04 | 123,04 | - |
18 mar 2024 | 120,02 | 123,38 | 118,88 | 123,38 | 123,38 | - |
15 mar 2024 | 118,52 | 119,98 | 118,52 | 118,68 | 118,68 | - |
14 mar 2024 | 120,16 | 121,06 | 118,80 | 119,30 | 119,30 | - |
13 mar 2024 | 124,12 | 124,40 | 121,44 | 121,44 | 121,44 | - |
12 mar 2024 | 121,64 | 124,42 | 121,50 | 124,42 | 124,42 | - |
11 mar 2024 | 122,86 | 123,88 | 122,62 | 122,66 | 122,66 | - |
08 mar 2024 | 121,08 | 123,60 | 121,08 | 123,10 | 123,10 | - |
07 mar 2024 | 122,88 | 123,66 | 122,24 | 122,24 | 122,24 | - |
06 mar 2024 | 113,88 | 120,58 | 113,88 | 120,58 | 120,58 | - |
05 mar 2024 | 111,68 | 112,08 | 111,50 | 111,80 | 111,80 | - |
04 mar 2024 | 111,70 | 112,60 | 111,60 | 112,60 | 112,60 | - |
01 mar 2024 | 106,38 | 112,22 | 105,92 | 112,22 | 112,22 | - |
29 feb 2024 | 104,68 | 106,26 | 103,96 | 106,26 | 106,26 | - |
28 feb 2024 | 105,88 | 105,88 | 104,64 | 104,64 | 104,64 | - |
27 feb 2024 | 106,34 | 107,28 | 105,46 | 105,46 | 105,46 | - |
26 feb 2024 | 106,62 | 108,82 | 106,60 | 107,18 | 107,18 | - |
23 feb 2024 | 107,82 | 108,22 | 107,74 | 108,22 | 108,22 | - |
22 feb 2024 | 106,80 | 107,54 | 106,80 | 107,14 | 107,14 | - |
21 feb 2024 | 108,26 | 108,36 | 107,24 | 107,24 | 107,24 | - |
20 feb 2024 | 107,38 | 109,28 | 106,86 | 109,14 | 109,14 | - |
19 feb 2024 | 108,50 | 108,50 | 107,86 | 107,86 | 107,86 | - |
16 feb 2024 | 109,08 | 109,88 | 109,08 | 109,32 | 109,32 | - |
15 feb 2024 | 108,46 | 109,28 | 108,46 | 109,28 | 109,28 | - |
14 feb 2024 | 108,88 | 109,22 | 108,28 | 108,92 | 108,92 | - |
13 feb 2024 | 109,34 | 111,22 | 109,06 | 110,38 | 110,38 | - |
12 feb 2024 | 111,00 | 111,32 | 109,60 | 109,60 | 109,60 | - |
09 feb 2024 | 115,00 | 115,00 | 112,92 | 112,92 | 112,92 | - |
08 feb 2024 | 117,44 | 117,90 | 116,72 | 116,72 | 116,72 | - |
07 feb 2024 | 115,40 | 117,10 | 115,36 | 117,10 | 117,10 | - |
06 feb 2024 | 112,50 | 115,08 | 112,50 | 115,08 | 115,08 | - |
05 feb 2024 | 111,50 | 112,10 | 111,28 | 111,32 | 111,32 | - |
02 feb 2024 | 112,58 | 112,58 | 111,04 | 111,86 | 111,86 | - |
01 feb 2024 | 112,12 | 113,22 | 111,66 | 113,22 | 113,22 | - |
31 gen 2024 | 110,20 | 112,66 | 110,20 | 112,66 | 112,66 | - |
30 gen 2024 | 114,24 | 114,26 | 111,60 | 111,60 | 111,60 | - |
29 gen 2024 | 112,06 | 112,94 | 111,80 | 112,94 | 112,94 | - |
26 gen 2024 | 115,42 | 116,02 | 110,88 | 112,28 | 112,28 | - |
25 gen 2024 | 116,56 | 116,56 | 115,80 | 115,80 | 115,80 | - |
24 gen 2024 | 117,12 | 117,16 | 115,82 | 116,30 | 116,30 | - |
23 gen 2024 | 117,80 | 118,60 | 116,74 | 117,36 | 117,36 | - |
22 gen 2024 | 116,80 | 118,62 | 116,80 | 118,62 | 118,62 | - |
19 gen 2024 | 116,92 | 117,18 | 115,34 | 115,98 | 115,98 | - |
18 gen 2024 | 114,74 | 115,98 | 114,74 | 115,98 | 115,98 | - |
17 gen 2024 | 112,88 | 114,18 | 112,88 | 114,18 | 114,18 | - |
16 gen 2024 | 112,28 | 114,34 | 112,04 | 114,34 | 114,34 | - |
15 gen 2024 | 113,68 | 113,78 | 113,28 | 113,28 | 113,28 | - |
12 gen 2024 | 116,84 | 116,88 | 114,02 | 114,08 | 114,08 | - |
11 gen 2024 | 116,42 | 118,00 | 116,30 | 118,00 | 118,00 | - |
10 gen 2024 | 118,28 | 118,44 | 117,20 | 117,20 | 117,20 | - |
09 gen 2024 | 117,54 | 119,80 | 117,48 | 118,72 | 118,72 | - |
08 gen 2024 | 112,62 | 117,66 | 112,40 | 117,66 | 117,66 | - |
05 gen 2024 | 110,72 | 113,36 | 110,72 | 113,36 | 113,36 | - |
04 gen 2024 | 109,70 | 111,26 | 109,46 | 111,24 | 111,24 | - |
03 gen 2024 | 111,34 | 111,46 | 110,52 | 110,52 | 110,52 | - |
02 gen 2024 | 111,98 | 113,62 | 111,98 | 112,76 | 112,76 | - |
29 dic 2023 | 111,82 | 111,96 | 111,22 | 111,42 | 111,42 | - |
28 dic 2023 | 110,98 | 112,44 | 110,96 | 112,44 | 112,44 | - |
27 dic 2023 | 111,50 | 111,50 | 110,04 | 110,86 | 110,86 | - |
22 dic 2023 | 110,64 | 110,64 | 109,78 | 109,98 | 109,98 | - |
21 dic 2023 | 106,54 | 110,68 | 106,54 | 110,68 | 110,68 | 5 |
20 dic 2023 | 112,10 | 112,10 | 107,58 | 107,58 | 107,58 | - |
19 dic 2023 | 112,36 | 113,54 | 112,06 | 112,06 | 112,06 | - |
18 dic 2023 | 111,90 | 112,94 | 111,90 | 112,94 | 112,94 | - |
*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...