Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 116,88 | 119,04 | 116,78 | 119,04 | 119,04 | - |
20 giu 2024 | 116,18 | 116,18 | 116,18 | 116,18 | 116,18 | - |
19 giu 2024 | 115,58 | 115,58 | 115,58 | 115,58 | 115,58 | - |
18 giu 2024 | 115,32 | 117,52 | 115,32 | 117,04 | 117,04 | - |
17 giu 2024 | 115,82 | 116,56 | 115,22 | 115,22 | 115,22 | 70 |
14 giu 2024 | 114,74 | 115,56 | 114,60 | 115,56 | 115,56 | 50 |
13 giu 2024 | 115,64 | 116,40 | 114,38 | 114,38 | 114,38 | 10 |
12 giu 2024 | 114,52 | 114,52 | 113,92 | 113,92 | 113,92 | 50 |
11 giu 2024 | 114,12 | 114,30 | 114,10 | 114,30 | 114,30 | 330 |
10 giu 2024 | 113,94 | 115,12 | 113,86 | 115,12 | 115,12 | 80 |
07 giu 2024 | 110,72 | 113,12 | 110,72 | 113,12 | 113,12 | 30 |
06 giu 2024 | 105,64 | 110,58 | 105,64 | 109,84 | 109,84 | 870 |
05 giu 2024 | 105,16 | 106,20 | 105,16 | 106,20 | 106,20 | 240 |
04 giu 2024 | 104,30 | 105,60 | 104,30 | 105,60 | 105,60 | 30 |
03 giu 2024 | 103,88 | 103,88 | 103,88 | 103,88 | 103,88 | - |
31 mag 2024 | 100,62 | 101,38 | 100,62 | 101,38 | 101,38 | - |
30 mag 2024 | 101,10 | 101,20 | 100,68 | 100,68 | 100,68 | - |
29 mag 2024 | 100,68 | 101,86 | 99,22 | 101,86 | 101,86 | 1 |
28 mag 2024 | 101,10 | 101,70 | 101,10 | 101,70 | 101,70 | - |
27 mag 2024 | 101,52 | 101,52 | 101,26 | 101,38 | 101,38 | - |
24 mag 2024 | 101,90 | 102,22 | 101,88 | 101,88 | 101,88 | - |
23 mag 2024 | 104,02 | 104,02 | 102,22 | 102,22 | 102,22 | 75 |
22 mag 2024 | 102,54 | 103,42 | 102,54 | 103,42 | 103,42 | - |
21 mag 2024 | 104,92 | 104,92 | 102,94 | 103,22 | 103,22 | - |
20 mag 2024 | 105,56 | 105,56 | 104,08 | 104,46 | 104,46 | 103 |
17 mag 2024 | 104,20 | 105,10 | 104,20 | 104,78 | 104,78 | - |
16 mag 2024 | 102,00 | 104,52 | 102,00 | 104,52 | 104,52 | 75 |
15 mag 2024 | 104,48 | 104,48 | 102,98 | 102,98 | 102,98 | - |
14 mag 2024 | 104,02 | 104,58 | 104,02 | 104,36 | 104,36 | - |
13 mag 2024 | 104,82 | 104,82 | 104,30 | 104,48 | 104,48 | - |
10 mag 2024 | 104,16 | 105,18 | 104,16 | 104,76 | 104,76 | 83 |
09 mag 2024 | 103,12 | 103,12 | 103,12 | 103,12 | 103,12 | - |
08 mag 2024 | 104,76 | 104,76 | 103,70 | 103,70 | 103,70 | 16 |
07 mag 2024 | 107,34 | 107,34 | 107,28 | 107,28 | 107,28 | - |
06 mag 2024 | 106,88 | 107,84 | 106,88 | 107,20 | 107,20 | 44 |
03 mag 2024 | 115,50 | 115,50 | 112,92 | 113,72 | 113,72 | 78 |
02 mag 2024 | 123,66 | 125,86 | 123,66 | 125,52 | 125,52 | - |
30 apr 2024 | 127,20 | 127,20 | 125,96 | 126,04 | 126,04 | - |
29 apr 2024 | 126,50 | 126,96 | 126,46 | 126,68 | 126,68 | - |
26 apr 2024 | 128,12 | 128,48 | 127,12 | 127,60 | 127,60 | 100 |
25 apr 2024 | 124,68 | 126,90 | 124,68 | 126,90 | 126,90 | - |
24 apr 2024 | 127,02 | 127,02 | 126,36 | 126,48 | 126,48 | - |
23 apr 2024 | 122,98 | 126,18 | 122,98 | 126,10 | 126,10 | - |
22 apr 2024 | 121,36 | 122,28 | 120,78 | 120,78 | 120,78 | 83 |
19 apr 2024 | 119,22 | 120,92 | 119,22 | 120,58 | 120,58 | 40 |
18 apr 2024 | 120,68 | 120,68 | 120,24 | 120,44 | 120,44 | 355 |
17 apr 2024 | 120,80 | 121,14 | 120,48 | 120,88 | 120,88 | - |
16 apr 2024 | 120,60 | 121,20 | 120,34 | 121,10 | 121,10 | - |
15 apr 2024 | 122,50 | 123,98 | 121,32 | 121,32 | 121,32 | - |
12 apr 2024 | 123,94 | 124,18 | 123,94 | 124,18 | 124,18 | - |
11 apr 2024 | 121,86 | 124,26 | 121,86 | 124,26 | 124,26 | - |
10 apr 2024 | 122,46 | 123,84 | 121,96 | 121,96 | 121,96 | - |
09 apr 2024 | 121,40 | 122,50 | 121,40 | 122,50 | 122,50 | - |
08 apr 2024 | 121,20 | 122,92 | 121,20 | 122,92 | 122,92 | - |
05 apr 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,56 | - |
04 apr 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
03 apr 2024 | 121,40 | 121,40 | 120,72 | 120,72 | 120,72 | 20 |
02 apr 2024 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
28 mar 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
27 mar 2024 | 126,20 | 127,72 | 126,20 | 127,72 | 127,72 | - |
26 mar 2024 | 126,24 | 126,80 | 126,24 | 126,54 | 126,54 | - |
25 mar 2024 | 126,04 | 126,78 | 126,04 | 126,78 | 126,78 | 5 |
22 mar 2024 | 125,38 | 126,90 | 125,38 | 126,54 | 126,54 | - |
21 mar 2024 | 126,60 | 127,14 | 126,60 | 127,14 | 127,14 | - |
20 mar 2024 | 124,50 | 125,40 | 124,50 | 125,40 | 125,40 | - |
19 mar 2024 | 121,80 | 124,38 | 121,80 | 124,38 | 124,38 | - |
18 mar 2024 | 122,82 | 123,82 | 122,80 | 122,80 | 122,80 | - |
15 mar 2024 | 124,12 | 124,12 | 124,12 | 124,12 | 124,12 | - |
14 mar 2024 | 123,50 | 123,50 | 123,42 | 123,42 | 123,42 | 200 |
13 mar 2024 | 124,66 | 124,70 | 123,42 | 123,42 | 123,42 | 9 |
12 mar 2024 | 126,10 | 126,10 | 125,22 | 125,22 | 125,22 | - |
11 mar 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 123,60 | - |
08 mar 2024 | 121,22 | 123,84 | 121,22 | 123,84 | 123,84 | - |
07 mar 2024 | 120,48 | 121,82 | 120,48 | 121,82 | 121,82 | - |
06 mar 2024 | 123,26 | 123,26 | 122,44 | 122,64 | 122,64 | - |
05 mar 2024 | 123,86 | 124,14 | 123,36 | 123,54 | 123,54 | - |
04 mar 2024 | 125,60 | 126,00 | 124,76 | 124,76 | 124,76 | 29 |
01 mar 2024 | 126,56 | 126,56 | 126,26 | 126,26 | 126,26 | 10 |
29 feb 2024 | 124,48 | 125,00 | 124,48 | 125,00 | 125,00 | 8 |
28 feb 2024 | 125,22 | 125,24 | 125,22 | 125,24 | 125,24 | - |
27 feb 2024 | 124,04 | 124,60 | 124,04 | 124,60 | 124,60 | - |
26 feb 2024 | 126,02 | 126,02 | 126,02 | 126,02 | 126,02 | - |
23 feb 2024 | 125,26 | 126,68 | 125,26 | 126,68 | 126,68 | 25 |
22 feb 2024 | 125,62 | 125,62 | 125,34 | 125,34 | 125,34 | 70 |
21 feb 2024 | 124,46 | 125,30 | 124,28 | 124,28 | 124,28 | 150 |
20 feb 2024 | 124,78 | 125,68 | 124,78 | 125,68 | 125,68 | 47 |
19 feb 2024 | 125,06 | 125,06 | 124,02 | 124,02 | 124,02 | 35 |
16 feb 2024 | 128,02 | 128,02 | 125,32 | 125,32 | 125,32 | - |
15 feb 2024 | 125,94 | 128,38 | 125,94 | 128,38 | 128,38 | - |
14 feb 2024 | 125,52 | 126,20 | 125,52 | 126,20 | 126,20 | - |
13 feb 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
12 feb 2024 | 121,24 | 127,02 | 121,24 | 127,02 | 127,02 | 71 |
09 feb 2024 | 127,98 | 127,98 | 117,92 | 120,26 | 120,26 | 286 |
08 feb 2024 | 143,66 | 147,60 | 143,66 | 147,58 | 147,58 | 10 |
07 feb 2024 | 142,52 | 144,68 | 142,52 | 144,68 | 144,68 | 10 |
06 feb 2024 | 140,96 | 142,26 | 140,96 | 142,26 | 142,26 | - |
05 feb 2024 | 139,16 | 141,50 | 139,16 | 141,50 | 141,50 | 151 |
02 feb 2024 | 140,22 | 140,22 | 140,22 | 140,22 | 140,22 | - |
01 feb 2024 | 137,18 | 137,72 | 137,02 | 137,02 | 137,02 | 135 |
31 gen 2024 | 138,60 | 138,60 | 138,60 | 138,60 | 138,60 | - |
*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...