Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 136,79 | 137,16 | 134,12 | 135,27 | 135,27 | 133.000 |
27 mag 2024 | 137,00 | 137,31 | 136,30 | 136,54 | 136,54 | 43.700 |
24 mag 2024 | 136,03 | 137,06 | 134,85 | 136,84 | 136,84 | 99.300 |
23 mag 2024 | 136,47 | 137,01 | 135,53 | 135,90 | 135,90 | 87.700 |
22 mag 2024 | 134,99 | 137,24 | 134,03 | 135,99 | 135,99 | 100.700 |
21 mag 2024 | 135,45 | 135,65 | 134,01 | 134,44 | 134,44 | 103.800 |
17 mag 2024 | 133,55 | 134,01 | 132,38 | 133,28 | 133,28 | 109.100 |
16 mag 2024 | 132,66 | 133,49 | 131,61 | 132,84 | 132,84 | 72.900 |
15 mag 2024 | 131,41 | 132,85 | 130,91 | 132,67 | 132,67 | 145.400 |
14 mag 2024 | 132,65 | 132,79 | 129,27 | 130,66 | 130,66 | 92.900 |
13 mag 2024 | 133,51 | 134,12 | 132,51 | 133,28 | 133,28 | 55.100 |
10 mag 2024 | 133,63 | 134,21 | 133,09 | 133,09 | 133,09 | 47.200 |
09 mag 2024 | 133,97 | 134,40 | 133,24 | 133,61 | 133,61 | 62.300 |
08 mag 2024 | 132,27 | 134,14 | 132,24 | 134,02 | 134,02 | 80.000 |
07 mag 2024 | 132,87 | 133,77 | 132,47 | 133,41 | 133,41 | 65.700 |
06 mag 2024 | 130,74 | 133,00 | 130,74 | 132,64 | 132,64 | 55.800 |
03 mag 2024 | 130,22 | 131,14 | 129,28 | 130,54 | 130,54 | 72.900 |
02 mag 2024 | 131,49 | 131,49 | 129,52 | 130,17 | 130,17 | 85.500 |
01 mag 2024 | 127,48 | 132,30 | 126,14 | 130,50 | 130,50 | 119.300 |
30 apr 2024 | 127,71 | 129,22 | 127,48 | 127,70 | 127,70 | 146.000 |
29 apr 2024 | 128,86 | 129,38 | 127,62 | 128,34 | 128,34 | 123.100 |
26 apr 2024 | 129,71 | 131,01 | 127,16 | 128,80 | 128,80 | 118.000 |
25 apr 2024 | 127,80 | 129,92 | 127,18 | 129,04 | 129,04 | 114.700 |
24 apr 2024 | 128,63 | 129,95 | 128,42 | 129,37 | 129,37 | 104.900 |
23 apr 2024 | 125,77 | 131,18 | 125,77 | 128,51 | 128,51 | 196.400 |
22 apr 2024 | 123,95 | 126,08 | 123,91 | 125,54 | 125,54 | 64.900 |
19 apr 2024 | 123,65 | 124,37 | 122,68 | 124,03 | 124,03 | 187.100 |
18 apr 2024 | 124,25 | 124,50 | 122,59 | 124,16 | 124,16 | 81.700 |
17 apr 2024 | 125,61 | 126,53 | 124,12 | 124,64 | 124,64 | 81.600 |
16 apr 2024 | 123,36 | 125,89 | 122,16 | 125,70 | 125,70 | 135.400 |
15 apr 2024 | 122,56 | 122,95 | 120,22 | 120,37 | 120,37 | 63.700 |
12 apr 2024 | 123,40 | 124,13 | 121,82 | 122,21 | 122,21 | 92.700 |
11 apr 2024 | 121,92 | 123,44 | 121,81 | 123,15 | 123,15 | 103.800 |
10 apr 2024 | 122,26 | 122,63 | 120,70 | 121,61 | 121,61 | 86.700 |
09 apr 2024 | 122,65 | 123,37 | 122,12 | 122,75 | 122,75 | 58.500 |
08 apr 2024 | 121,59 | 122,88 | 121,18 | 122,65 | 122,65 | 35.600 |
05 apr 2024 | 120,90 | 122,74 | 120,89 | 121,97 | 121,97 | 91.300 |
04 apr 2024 | 122,31 | 122,67 | 120,82 | 120,87 | 120,87 | 46.900 |
03 apr 2024 | 123,00 | 123,71 | 121,42 | 121,62 | 121,62 | 58.400 |
02 apr 2024 | 124,97 | 125,20 | 123,15 | 123,24 | 123,24 | 73.400 |
01 apr 2024 | 124,09 | 127,82 | 124,09 | 126,13 | 126,13 | 67.800 |
28 mar 2024 | 124,72 | 124,83 | 123,65 | 123,90 | 123,90 | 90.500 |
27 mar 2024 | 126,49 | 126,50 | 124,23 | 124,95 | 124,95 | 91.600 |
26 mar 2024 | 125,82 | 126,09 | 124,88 | 125,43 | 125,43 | 116.800 |
25 mar 2024 | 125,98 | 126,38 | 124,97 | 125,20 | 125,20 | 68.500 |
22 mar 2024 | 126,65 | 126,70 | 124,87 | 126,19 | 126,19 | 60.500 |
21 mar 2024 | 126,30 | 127,91 | 126,27 | 126,54 | 126,54 | 42.700 |
20 mar 2024 | 125,18 | 126,67 | 125,18 | 126,22 | 126,22 | 50.300 |
19 mar 2024 | 124,80 | 125,98 | 123,76 | 125,18 | 125,18 | 57.800 |
18 mar 2024 | 125,54 | 126,27 | 124,53 | 125,30 | 125,30 | 59.700 |
15 mar 2024 | 125,15 | 125,77 | 123,95 | 125,08 | 125,08 | 210.800 |
14 mar 2024 | 125,46 | 126,91 | 124,82 | 125,57 | 125,57 | 103.300 |
13 mar 2024 | 127,11 | 127,75 | 124,67 | 125,19 | 125,19 | 95.200 |
12 mar 2024 | 124,24 | 127,56 | 124,24 | 127,14 | 127,14 | 140.000 |
11 mar 2024 | 123,39 | 124,92 | 123,22 | 124,19 | 124,19 | 63.400 |
08 mar 2024 | 123,13 | 124,47 | 121,89 | 123,43 | 123,43 | 107.900 |
07 mar 2024 | 119,22 | 125,94 | 119,22 | 123,32 | 123,32 | 162.300 |
06 mar 2024 | 115,93 | 118,03 | 115,40 | 117,90 | 117,90 | 155.000 |
05 mar 2024 | 122,68 | 122,80 | 115,30 | 115,39 | 115,39 | 162.400 |
04 mar 2024 | 120,11 | 123,40 | 119,92 | 122,73 | 122,73 | 109.300 |
01 mar 2024 | 117,35 | 120,24 | 117,35 | 120,12 | 120,12 | 65.600 |
29 feb 2024 | 117,45 | 117,76 | 116,10 | 117,63 | 117,63 | 277.100 |
28 feb 2024 | 116,61 | 117,16 | 115,91 | 116,50 | 116,50 | 60.100 |
27 feb 2024 | 117,37 | 117,51 | 116,43 | 116,78 | 116,78 | 70.100 |
26 feb 2024 | 117,11 | 117,27 | 116,32 | 116,86 | 116,86 | 93.300 |
23 feb 2024 | 116,20 | 117,14 | 116,14 | 116,65 | 116,65 | 98.600 |
22 feb 2024 | 116,09 | 116,93 | 115,81 | 116,16 | 116,16 | 57.100 |
21 feb 2024 | 115,74 | 115,91 | 113,65 | 114,80 | 114,80 | 81.500 |
20 feb 2024 | 117,14 | 117,70 | 115,98 | 116,85 | 116,85 | 83.300 |
16 feb 2024 | 117,86 | 118,64 | 116,82 | 117,05 | 117,05 | 74.500 |
15 feb 2024 | 119,29 | 119,33 | 117,82 | 117,88 | 117,88 | 52.700 |
14 feb 2024 | 117,73 | 118,97 | 117,31 | 118,83 | 118,83 | 94.300 |
13 feb 2024 | 117,79 | 118,43 | 116,56 | 117,17 | 117,17 | 90.300 |
12 feb 2024 | 120,19 | 120,19 | 118,06 | 118,40 | 118,40 | 43.000 |
09 feb 2024 | 119,28 | 120,53 | 119,28 | 120,41 | 120,41 | 64.800 |
08 feb 2024 | 118,94 | 119,97 | 118,55 | 119,26 | 119,26 | 78.900 |
07 feb 2024 | 118,72 | 119,60 | 118,26 | 118,35 | 118,35 | 67.400 |
06 feb 2024 | 117,61 | 119,17 | 117,48 | 118,59 | 118,59 | 51.600 |
05 feb 2024 | 119,13 | 119,40 | 117,63 | 118,99 | 118,99 | 87.400 |
02 feb 2024 | 119,41 | 119,85 | 118,73 | 119,50 | 119,50 | 171.400 |
01 feb 2024 | 118,42 | 119,27 | 117,49 | 118,92 | 118,92 | 121.900 |
31 gen 2024 | 119,12 | 119,93 | 117,62 | 117,72 | 117,72 | 116.600 |
30 gen 2024 | 120,93 | 120,94 | 119,22 | 119,55 | 119,55 | 60.800 |
29 gen 2024 | 121,02 | 122,00 | 120,32 | 120,97 | 120,97 | 62.900 |
26 gen 2024 | 120,20 | 121,94 | 120,19 | 120,69 | 120,69 | 55.200 |
25 gen 2024 | 120,94 | 121,45 | 119,94 | 121,00 | 121,00 | 95.600 |
24 gen 2024 | 121,38 | 124,00 | 120,46 | 120,63 | 120,63 | 96.300 |
23 gen 2024 | 119,09 | 120,43 | 118,70 | 120,06 | 120,06 | 116.100 |
22 gen 2024 | 117,04 | 119,28 | 117,00 | 119,21 | 119,21 | 135.200 |
19 gen 2024 | 114,77 | 117,30 | 114,77 | 116,91 | 116,91 | 121.300 |
18 gen 2024 | 113,45 | 115,08 | 113,45 | 114,91 | 114,91 | 75.400 |
17 gen 2024 | 113,04 | 114,02 | 112,05 | 113,62 | 113,62 | 67.100 |
16 gen 2024 | 111,70 | 113,55 | 111,69 | 113,50 | 113,50 | 45.000 |
15 gen 2024 | 113,77 | 113,77 | 111,30 | 112,27 | 112,27 | 20.600 |
12 gen 2024 | 113,00 | 113,70 | 112,36 | 113,54 | 113,54 | 62.700 |
11 gen 2024 | 110,25 | 112,59 | 109,72 | 112,39 | 112,39 | 88.100 |
10 gen 2024 | 108,00 | 110,84 | 107,58 | 110,00 | 110,00 | 139.100 |
09 gen 2024 | 107,75 | 109,07 | 107,63 | 108,02 | 108,02 | 87.100 |
08 gen 2024 | 106,25 | 108,62 | 106,25 | 108,55 | 108,55 | 93.800 |
05 gen 2024 | 106,13 | 106,98 | 105,80 | 106,16 | 106,16 | 72.300 |
*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...