Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 111,00 | 112,90 | 107,65 | 109,40 | 109,40 | 20.835 |
09 mag 2024 | 107,00 | 114,70 | 105,65 | 110,05 | 110,05 | 42.809 |
08 mag 2024 | 109,00 | 111,50 | 106,00 | 106,40 | 106,40 | 18.892 |
07 mag 2024 | 111,60 | 114,95 | 106,45 | 107,70 | 107,70 | 38.659 |
06 mag 2024 | 115,05 | 118,80 | 108,85 | 111,95 | 111,95 | 22.383 |
03 mag 2024 | 118,35 | 118,35 | 114,10 | 114,95 | 114,95 | 11.064 |
02 mag 2024 | 119,00 | 120,50 | 116,15 | 117,05 | 117,05 | 58.458 |
30 apr 2024 | 119,10 | 121,35 | 118,10 | 118,80 | 118,80 | 10.292 |
29 apr 2024 | 124,20 | 124,20 | 118,10 | 118,55 | 118,55 | 21.022 |
26 apr 2024 | 119,30 | 121,45 | 118,70 | 119,95 | 119,95 | 14.546 |
25 apr 2024 | 121,80 | 121,95 | 118,10 | 118,70 | 118,70 | 15.708 |
24 apr 2024 | 121,20 | 123,75 | 120,60 | 121,30 | 121,30 | 12.405 |
23 apr 2024 | 126,00 | 126,00 | 119,00 | 120,55 | 120,55 | 19.842 |
22 apr 2024 | 120,40 | 123,85 | 118,00 | 120,45 | 120,45 | 20.140 |
19 apr 2024 | 119,35 | 123,45 | 118,10 | 119,85 | 119,85 | 23.530 |
18 apr 2024 | 128,50 | 128,50 | 119,25 | 123,30 | 123,30 | 33.980 |
16 apr 2024 | 118,00 | 121,95 | 118,00 | 120,75 | 120,75 | 17.513 |
15 apr 2024 | 119,60 | 120,50 | 113,75 | 118,30 | 118,30 | 33.535 |
12 apr 2024 | 126,90 | 127,00 | 122,70 | 123,65 | 123,65 | 36.022 |
10 apr 2024 | 125,50 | 127,95 | 124,00 | 126,75 | 126,75 | 54.530 |
09 apr 2024 | 129,00 | 129,30 | 119,70 | 126,55 | 126,55 | 71.788 |
08 apr 2024 | 135,70 | 138,00 | 127,00 | 128,15 | 128,15 | 131.659 |
05 apr 2024 | 123,00 | 131,65 | 123,00 | 131,65 | 131,65 | 243.349 |
04 apr 2024 | 122,00 | 122,00 | 118,00 | 119,70 | 119,70 | 137.039 |
03 apr 2024 | 114,50 | 116,20 | 113,85 | 116,20 | 116,20 | 50.873 |
02 apr 2024 | 106,00 | 110,70 | 105,35 | 110,70 | 110,70 | 61.079 |
01 apr 2024 | 104,00 | 106,05 | 102,65 | 105,45 | 105,45 | 38.846 |
28 mar 2024 | 101,05 | 106,05 | 100,00 | 101,00 | 101,00 | 79.398 |
27 mar 2024 | 105,80 | 108,95 | 100,55 | 101,00 | 101,00 | 103.746 |
26 mar 2024 | 104,55 | 106,05 | 102,50 | 105,80 | 105,80 | 86.816 |
22 mar 2024 | 101,50 | 104,90 | 100,10 | 101,00 | 101,00 | 59.869 |
21 mar 2024 | 104,20 | 107,50 | 100,00 | 101,70 | 101,70 | 47.264 |
20 mar 2024 | 106,15 | 108,10 | 103,25 | 104,25 | 104,25 | 37.969 |
19 mar 2024 | 109,90 | 111,95 | 103,15 | 105,35 | 105,35 | 51.122 |
18 mar 2024 | 105,75 | 108,30 | 104,20 | 108,30 | 108,30 | 35.235 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 99,95 | 101,30 | 94,00 | 101,25 | 101,25 | 121.469 |
13 mar 2024 | 109,85 | 110,55 | 96,00 | 96,50 | 96,50 | 143.029 |
12 mar 2024 | 118,75 | 118,75 | 104,55 | 106,65 | 106,65 | 155.880 |
11 mar 2024 | 128,95 | 128,95 | 113,15 | 115,75 | 115,75 | 251.473 |
07 mar 2024 | 127,05 | 127,85 | 120,20 | 122,00 | 122,00 | 24.034 |
06 mar 2024 | 126,90 | 128,20 | 118,00 | 124,55 | 124,55 | 91.840 |
05 mar 2024 | 129,45 | 130,75 | 123,80 | 125,15 | 125,15 | 53.315 |
04 mar 2024 | 134,60 | 134,85 | 128,60 | 129,25 | 129,25 | 43.811 |
01 mar 2024 | 136,50 | 136,50 | 132,05 | 133,00 | 133,00 | 29.482 |
29 feb 2024 | 133,60 | 137,40 | 130,45 | 132,80 | 132,80 | 25.464 |
28 feb 2024 | 140,65 | 141,55 | 133,00 | 133,60 | 133,60 | 36.136 |
27 feb 2024 | 140,90 | 140,90 | 137,20 | 138,90 | 138,90 | 23.093 |
26 feb 2024 | 140,80 | 142,60 | 138,35 | 139,55 | 139,55 | 34.001 |
23 feb 2024 | 146,15 | 146,15 | 141,00 | 141,90 | 141,90 | 30.406 |
22 feb 2024 | 144,00 | 147,45 | 141,30 | 143,70 | 143,70 | 25.213 |
21 feb 2024 | 148,75 | 148,90 | 142,50 | 143,35 | 143,35 | 20.483 |
20 feb 2024 | 147,55 | 147,85 | 142,50 | 143,10 | 143,10 | 18.739 |
19 feb 2024 | 150,40 | 150,40 | 145,10 | 145,50 | 145,50 | 20.305 |
16 feb 2024 | 153,25 | 153,25 | 146,15 | 148,20 | 148,20 | 26.442 |
15 feb 2024 | 151,20 | 153,20 | 149,35 | 151,00 | 151,00 | 18.121 |
14 feb 2024 | 145,30 | 151,35 | 143,10 | 149,95 | 149,95 | 21.346 |
13 feb 2024 | 144,00 | 150,90 | 140,40 | 148,70 | 148,70 | 34.866 |
12 feb 2024 | 148,65 | 150,45 | 143,00 | 143,65 | 143,65 | 16.983 |
09 feb 2024 | 151,65 | 152,85 | 148,05 | 151,50 | 151,50 | 28.796 |
08 feb 2024 | 154,40 | 155,45 | 147,10 | 152,25 | 152,25 | 73.897 |
07 feb 2024 | 158,95 | 160,75 | 151,55 | 154,35 | 154,35 | 87.597 |
06 feb 2024 | 157,90 | 161,00 | 151,75 | 159,60 | 159,60 | 79.668 |
05 feb 2024 | 159,25 | 161,15 | 153,70 | 155,10 | 155,10 | 20.265 |
02 feb 2024 | 161,40 | 161,40 | 157,60 | 159,20 | 159,20 | 44.168 |
01 feb 2024 | 162,95 | 165,40 | 155,00 | 160,00 | 160,00 | 78.342 |
31 gen 2024 | 156,60 | 158,90 | 151,35 | 158,90 | 158,90 | 54.077 |
30 gen 2024 | 143,30 | 151,35 | 143,30 | 151,35 | 151,35 | 68.863 |
29 gen 2024 | 146,90 | 147,85 | 140,00 | 144,15 | 144,15 | 19.127 |
25 gen 2024 | 142,50 | 145,70 | 142,50 | 145,00 | 145,00 | 12.489 |
24 gen 2024 | 146,80 | 146,80 | 138,00 | 142,20 | 142,20 | 13.596 |
23 gen 2024 | 145,70 | 147,00 | 140,95 | 143,05 | 143,05 | 17.780 |
19 gen 2024 | 147,00 | 152,00 | 143,50 | 145,55 | 145,55 | 10.836 |
18 gen 2024 | 147,95 | 150,00 | 141,10 | 147,35 | 147,35 | 10.406 |
17 gen 2024 | 144,05 | 149,40 | 144,05 | 146,85 | 146,85 | 16.561 |
16 gen 2024 | 152,50 | 155,00 | 148,00 | 148,25 | 148,25 | 14.242 |
15 gen 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 155,50 | - |
12 gen 2024 | 148,00 | 155,50 | 146,50 | 155,50 | 155,50 | 44.351 |
11 gen 2024 | 152,90 | 152,90 | 147,00 | 148,10 | 148,10 | 15.241 |
10 gen 2024 | 152,80 | 153,70 | 149,60 | 151,70 | 151,70 | 26.065 |
09 gen 2024 | 156,00 | 160,00 | 149,00 | 149,40 | 149,40 | 26.742 |
08 gen 2024 | 155,50 | 161,90 | 154,00 | 154,85 | 154,85 | 11.534 |
05 gen 2024 | 162,50 | 162,50 | 155,00 | 155,50 | 155,50 | 21.456 |
04 gen 2024 | 160,00 | 162,80 | 155,40 | 159,40 | 159,40 | 11.917 |
03 gen 2024 | 163,45 | 163,45 | 157,25 | 159,30 | 159,30 | 15.863 |
02 gen 2024 | 164,45 | 164,95 | 157,10 | 161,40 | 161,40 | 17.391 |
01 gen 2024 | 166,00 | 166,00 | 160,00 | 161,65 | 161,65 | 16.000 |
29 dic 2023 | 159,50 | 169,35 | 155,00 | 162,75 | 162,75 | 64.157 |
28 dic 2023 | 161,90 | 164,20 | 157,35 | 161,35 | 161,35 | 62.962 |
27 dic 2023 | 172,95 | 174,75 | 158,80 | 160,20 | 160,20 | 128.616 |
26 dic 2023 | 169,50 | 171,95 | 167,45 | 169,25 | 169,25 | 74.841 |
22 dic 2023 | 168,50 | 170,05 | 165,05 | 167,60 | 167,60 | 92.047 |
21 dic 2023 | 158,85 | 167,85 | 154,10 | 165,80 | 165,80 | 161.925 |
20 dic 2023 | 169,85 | 174,00 | 156,00 | 158,85 | 158,85 | 647.825 |
19 dic 2023 | 156,55 | 171,70 | 154,50 | 167,95 | 167,95 | 401.459 |
18 dic 2023 | 159,60 | 165,65 | 153,00 | 155,90 | 155,90 | 348.494 |
15 dic 2023 | 146,05 | 164,00 | 144,40 | 159,60 | 159,60 | 628.432 |
14 dic 2023 | 154,95 | 154,95 | 142,75 | 144,15 | 144,15 | 195.776 |
13 dic 2023 | 134,80 | 152,90 | 132,35 | 147,50 | 147,50 | 309.004 |
12 dic 2023 | 133,00 | 138,00 | 130,55 | 131,60 | 131,60 | 104.906 |
*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...