Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 126,06 | 126,06 | 125,76 | 125,76 | 125,76 | 80 |
24 apr 2024 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
23 apr 2024 | 122,84 | 122,84 | 122,84 | 122,84 | 122,84 | - |
22 apr 2024 | 122,90 | 122,90 | 122,90 | 122,90 | 122,90 | - |
19 apr 2024 | 124,56 | 124,56 | 123,16 | 123,16 | 123,16 | 8 |
18 apr 2024 | 125,50 | 125,50 | 125,38 | 125,38 | 125,38 | 15 |
17 apr 2024 | 127,98 | 127,98 | 127,98 | 127,98 | 127,98 | - |
16 apr 2024 | 126,14 | 126,54 | 125,14 | 126,54 | 126,54 | 157 |
15 apr 2024 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
12 apr 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
11 apr 2024 | 130,10 | 130,10 | 129,84 | 129,84 | 129,84 | 95 |
10 apr 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
09 apr 2024 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
08 apr 2024 | 127,70 | 128,02 | 127,70 | 127,86 | 127,86 | 57 |
05 apr 2024 | 122,64 | 125,76 | 122,64 | 125,76 | 125,76 | 90 |
04 apr 2024 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
03 apr 2024 | 125,92 | 128,16 | 125,92 | 128,16 | 128,16 | 10 |
02 apr 2024 | 128,00 | 128,00 | 127,54 | 127,54 | 127,54 | 33 |
28 mar 2024 | 128,40 | 129,62 | 128,40 | 129,12 | 129,12 | 35 |
27 mar 2024 | 130,20 | 130,20 | 130,20 | 130,20 | 130,20 | - |
26 mar 2024 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
25 mar 2024 | 122,58 | 122,58 | 122,58 | 122,58 | 122,58 | - |
22 mar 2024 | 122,68 | 122,68 | 122,68 | 122,68 | 122,68 | - |
21 mar 2024 | 121,32 | 123,58 | 121,32 | 123,58 | 123,58 | 40 |
20 mar 2024 | 122,96 | 122,96 | 122,96 | 122,96 | 122,96 | - |
19 mar 2024 | 123,20 | 123,20 | 123,20 | 123,20 | 123,20 | - |
18 mar 2024 | 120,06 | 120,06 | 120,02 | 120,02 | 120,02 | 48 |
15 mar 2024 | 118,54 | 118,54 | 118,54 | 118,54 | 118,54 | - |
14 mar 2024 | 120,20 | 120,20 | 119,44 | 119,44 | 119,44 | 46 |
13 mar 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | - |
12 mar 2024 | 121,66 | 122,70 | 121,66 | 122,70 | 122,70 | 440 |
11 mar 2024 | 123,12 | 123,12 | 123,12 | 123,12 | 123,12 | - |
08 mar 2024 | 121,26 | 121,26 | 121,26 | 121,26 | 121,26 | - |
07 mar 2024 | 124,18 | 124,18 | 124,18 | 124,18 | 124,18 | - |
06 mar 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 114,32 | - |
05 mar 2024 | 111,78 | 112,36 | 111,78 | 112,36 | 112,36 | 72 |
04 mar 2024 | 111,82 | 111,82 | 111,82 | 111,82 | 111,82 | - |
01 mar 2024 | 106,42 | 106,42 | 106,42 | 106,42 | 106,42 | - |
29 feb 2024 | 104,64 | 104,64 | 104,64 | 104,64 | 104,64 | - |
28 feb 2024 | 106,00 | 106,00 | 106,00 | 106,00 | 106,00 | - |
27 feb 2024 | 106,48 | 107,34 | 106,48 | 107,34 | 107,34 | 48 |
26 feb 2024 | 106,72 | 107,64 | 106,72 | 107,64 | 107,64 | 45 |
23 feb 2024 | 108,00 | 108,00 | 108,00 | 108,00 | 108,00 | - |
22 feb 2024 | 107,04 | 107,84 | 107,04 | 107,84 | 107,84 | 14 |
21 feb 2024 | 108,36 | 108,50 | 108,36 | 108,50 | 108,50 | 45 |
20 feb 2024 | 107,60 | 107,60 | 107,60 | 107,60 | 107,60 | - |
19 feb 2024 | 108,44 | 108,44 | 108,44 | 108,44 | 108,44 | - |
16 feb 2024 | 109,28 | 109,28 | 109,28 | 109,28 | 109,28 | - |
15 feb 2024 | 108,70 | 108,70 | 108,70 | 108,70 | 108,70 | - |
14 feb 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
13 feb 2024 | 109,48 | 109,48 | 109,48 | 109,48 | 109,48 | - |
12 feb 2024 | 111,20 | 111,54 | 111,20 | 111,54 | 111,54 | 11 |
09 feb 2024 | 114,92 | 115,80 | 114,92 | 115,80 | 115,80 | 28 |
08 feb 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
07 feb 2024 | 115,50 | 115,52 | 115,50 | 115,52 | 115,52 | 15 |
06 feb 2024 | 112,62 | 113,02 | 112,62 | 113,02 | 113,02 | 10 |
05 feb 2024 | 111,28 | 111,96 | 111,28 | 111,96 | 111,96 | 1 |
02 feb 2024 | 112,72 | 112,72 | 112,10 | 112,10 | 112,10 | 12 |
01 feb 2024 | 112,22 | 112,22 | 112,22 | 112,22 | 112,22 | - |
31 gen 2024 | 110,80 | 110,80 | 110,80 | 110,80 | 110,80 | - |
30 gen 2024 | 114,36 | 114,36 | 114,36 | 114,36 | 114,36 | - |
29 gen 2024 | 112,18 | 112,18 | 112,18 | 112,18 | 112,18 | - |
26 gen 2024 | 115,48 | 116,04 | 115,48 | 116,04 | 116,04 | 220 |
25 gen 2024 | 116,66 | 116,66 | 115,98 | 115,98 | 115,98 | 40 |
24 gen 2024 | 117,22 | 117,22 | 116,28 | 116,90 | 116,90 | 217 |
23 gen 2024 | 117,94 | 118,66 | 117,94 | 118,66 | 118,66 | 45 |
22 gen 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
19 gen 2024 | 117,10 | 117,10 | 117,10 | 117,10 | 117,10 | - |
18 gen 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
17 gen 2024 | 112,92 | 112,92 | 112,92 | 112,92 | 112,92 | - |
16 gen 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
15 gen 2024 | 117,48 | 117,48 | 117,48 | 117,48 | 117,48 | - |
12 gen 2024 | 116,88 | 117,48 | 116,88 | 117,48 | 117,48 | 40 |
11 gen 2024 | 116,52 | 116,52 | 116,52 | 116,52 | 116,52 | - |
10 gen 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
09 gen 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,72 | - |
08 gen 2024 | 112,72 | 112,74 | 112,72 | 112,74 | 112,74 | 145 |
05 gen 2024 | 110,88 | 110,88 | 110,88 | 110,88 | 110,88 | - |
04 gen 2024 | 109,80 | 109,80 | 109,48 | 109,48 | 109,48 | 7 |
03 gen 2024 | 111,44 | 111,44 | 111,44 | 111,44 | 111,44 | - |
02 gen 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
29 dic 2023 | 111,94 | 112,18 | 111,88 | 111,88 | 111,88 | 48 |
28 dic 2023 | 111,10 | 111,10 | 111,10 | 111,10 | 111,10 | 28 |
27 dic 2023 | 111,58 | 111,58 | 111,58 | 111,58 | 111,58 | - |
22 dic 2023 | 110,74 | 110,74 | 110,74 | 110,74 | 110,74 | - |
21 dic 2023 | 106,64 | 106,64 | 106,64 | 106,64 | 106,64 | - |
20 dic 2023 | 112,20 | 112,20 | 112,00 | 112,00 | 112,00 | 16 |
19 dic 2023 | 112,44 | 112,44 | 112,44 | 112,44 | 112,44 | - |
18 dic 2023 | 111,84 | 112,48 | 111,84 | 112,48 | 112,48 | 83 |
15 dic 2023 | 111,72 | 112,80 | 111,72 | 112,80 | 112,80 | 95 |
14 dic 2023 | 112,44 | 112,44 | 112,44 | 112,44 | 112,44 | - |
13 dic 2023 | 110,18 | 110,18 | 110,18 | 110,18 | 110,18 | - |
12 dic 2023 | 109,12 | 109,12 | 109,12 | 109,12 | 109,12 | - |
11 dic 2023 | 107,10 | 107,10 | 107,10 | 107,10 | 107,10 | - |
08 dic 2023 | 109,64 | 109,64 | 109,64 | 109,64 | 109,64 | - |
07 dic 2023 | 109,10 | 109,48 | 109,10 | 109,48 | 109,48 | 100 |
06 dic 2023 | 108,28 | 108,48 | 108,28 | 108,48 | 108,48 | 30 |
05 dic 2023 | 108,20 | 108,20 | 108,20 | 108,20 | 108,20 | - |
04 dic 2023 | 106,56 | 106,56 | 106,18 | 106,18 | 106,18 | 26 |
01 dic 2023 | 105,36 | 105,40 | 105,36 | 105,40 | 105,40 | 75 |
*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...