Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 116,65 | 116,65 | 116,65 | 117,02 | 117,02 | 1 |
16 mag 2024 | 117,49 | 117,49 | 116,86 | 117,07 | 117,07 | 114 |
15 mag 2024 | 114,87 | 119,94 | 114,87 | 116,06 | 116,06 | 849 |
14 mag 2024 | 114,64 | 114,64 | 114,64 | 115,04 | 115,04 | 67 |
13 mag 2024 | 114,42 | 114,91 | 114,01 | 114,74 | 114,74 | 228 |
10 mag 2024 | 113,24 | 114,98 | 113,24 | 114,87 | 114,87 | 194 |
09 mag 2024 | 114,25 | 114,65 | 113,92 | 114,23 | 114,23 | 185 |
08 mag 2024 | 114,92 | 114,92 | 113,75 | 113,86 | 113,86 | 39 |
07 mag 2024 | 115,99 | 116,96 | 115,47 | 114,63 | 114,63 | 190 |
06 mag 2024 | 114,22 | 115,00 | 114,12 | 115,00 | 115,00 | 57 |
03 mag 2024 | 114,23 | 114,56 | 113,24 | 113,39 | 113,39 | 75 |
02 mag 2024 | 115,90 | 116,17 | 115,00 | 115,33 | 115,33 | 263 |
30 apr 2024 | 116,87 | 116,87 | 116,49 | 115,94 | 115,94 | 81 |
29 apr 2024 | 116,21 | 116,35 | 116,21 | 116,93 | 116,93 | 23 |
26 apr 2024 | 116,21 | 116,21 | 116,21 | 117,43 | 117,43 | 5 |
25 apr 2024 | 117,14 | 117,14 | 115,03 | 115,68 | 115,68 | 110 |
24 apr 2024 | 117,37 | 117,39 | 117,37 | 117,84 | 117,84 | 88 |
23 apr 2024 | 115,65 | 115,65 | 115,65 | 117,68 | 117,68 | 1 |
22 apr 2024 | 115,16 | 116,09 | 114,74 | 114,54 | 114,54 | 293 |
19 apr 2024 | 115,08 | 115,45 | 115,07 | 115,06 | 115,06 | 88 |
18 apr 2024 | 116,28 | 116,28 | 115,68 | 116,69 | 116,69 | 368 |
17 apr 2024 | 117,66 | 117,66 | 116,93 | 116,93 | 116,93 | 20 |
16 apr 2024 | 117,13 | 117,13 | 116,93 | 117,16 | 117,16 | 324 |
15 apr 2024 | 125,00 | 125,00 | 120,35 | 118,84 | 118,84 | 297 |
12 apr 2024 | 121,65 | 121,68 | 121,00 | 120,70 | 120,70 | 94 |
11 apr 2024 | 120,72 | 120,72 | 120,72 | 120,55 | 120,55 | 4 |
10 apr 2024 | 120,81 | 120,81 | 120,57 | 120,77 | 120,77 | 9 |
09 apr 2024 | 120,28 | 120,28 | 120,00 | 119,92 | 119,92 | 155 |
08 apr 2024 | 120,30 | 120,43 | 119,87 | 120,13 | 120,13 | 69 |
05 apr 2024 | 119,15 | 120,44 | 118,85 | 120,44 | 120,44 | 491 |
04 apr 2024 | 120,80 | 122,00 | 120,51 | 121,10 | 121,10 | 173 |
03 apr 2024 | 122,39 | 122,40 | 121,03 | 121,71 | 121,71 | 178 |
02 apr 2024 | 128,49 | 128,50 | 120,00 | 120,48 | 120,48 | 412 |
28 mar 2024 | 121,65 | 122,60 | 121,65 | 122,42 | 122,42 | 207 |
27 mar 2024 | 122,04 | 122,04 | 120,86 | 120,96 | 120,96 | 179 |
26 mar 2024 | 121,44 | 127,50 | 121,16 | 121,58 | 121,58 | 173 |
25 mar 2024 | 122,09 | 122,09 | 120,50 | 121,15 | 121,15 | 143 |
22 mar 2024 | 123,00 | 123,00 | 120,83 | 121,08 | 121,08 | 166 |
21 mar 2024 | 118,00 | 122,52 | 118,00 | 122,09 | 122,09 | 266 |
20 mar 2024 | 120,43 | 120,72 | 119,93 | 120,15 | 120,15 | 283 |
19 mar 2024 | 120,75 | 120,75 | 120,70 | 120,01 | 120,01 | 82 |
18 mar 2024 | 120,17 | 120,17 | 119,92 | 120,40 | 120,40 | 70 |
15 mar 2024 | 121,61 | 121,65 | 119,77 | 119,52 | 119,52 | 142 |
14 mar 2024 | 122,36 | 122,62 | 121,19 | 121,22 | 121,22 | 111 |
13 mar 2024 | 122,10 | 122,28 | 122,04 | 122,25 | 122,25 | 138 |
12 mar 2024 | 121,59 | 122,03 | 121,51 | 121,85 | 121,85 | 102 |
11 mar 2024 | 121,15 | 121,49 | 121,08 | 121,22 | 121,22 | 222 |
08 mar 2024 | 122,38 | 123,09 | 121,93 | 122,30 | 122,30 | 718 |
07 mar 2024 | 121,62 | 122,34 | 121,20 | 121,60 | 121,60 | 259 |
06 mar 2024 | 125,95 | 125,95 | 122,10 | 121,59 | 121,59 | 240 |
05 mar 2024 | 122,99 | 123,53 | 120,60 | 119,98 | 119,98 | 432 |
04 mar 2024 | 123,01 | 129,15 | 117,01 | 122,99 | 122,99 | 218 |
01 mar 2024 | 124,48 | 124,48 | 123,54 | 123,19 | 123,19 | 212 |
29 feb 2024 | 125,00 | 125,00 | 122,32 | 123,74 | 123,74 | 614 |
28 feb 2024 | 122,90 | 122,90 | 118,66 | 122,45 | 122,45 | 231 |
27 feb 2024 | 122,46 | 123,62 | 122,40 | 122,92 | 122,92 | 57 |
26 feb 2024 | 121,30 | 122,82 | 121,30 | 122,37 | 122,37 | 118 |
23 feb 2024 | 120,33 | 121,69 | 119,72 | 121,69 | 121,69 | 328 |
22 feb 2024 | 119,04 | 124,98 | 118,92 | 120,39 | 120,39 | 152 |
21 feb 2024 | 120,94 | 120,94 | 116,77 | 117,43 | 117,43 | 528 |
20 feb 2024 | 124,01 | 124,01 | 122,31 | 122,63 | 122,63 | 107 |
19 feb 2024 | 124,83 | 125,03 | 124,83 | 124,86 | 124,86 | 226 |
16 feb 2024 | 126,56 | 126,89 | 125,30 | 125,21 | 125,21 | 342 |
15 feb 2024 | 131,90 | 131,90 | 125,85 | 126,75 | 126,75 | 202 |
14 feb 2024 | 124,59 | 127,18 | 124,59 | 125,68 | 125,68 | 164 |
13 feb 2024 | 134,21 | 134,21 | 124,87 | 125,54 | 125,54 | 352 |
12 feb 2024 | 128,26 | 128,72 | 127,69 | 127,85 | 127,85 | 470 |
09 feb 2024 | 125,22 | 128,69 | 125,22 | 127,88 | 127,88 | 1.820 |
08 feb 2024 | 129,29 | 129,29 | 123,32 | 125,25 | 125,25 | 602 |
07 feb 2024 | 127,38 | 127,38 | 121,81 | 123,18 | 123,18 | 499 |
06 feb 2024 | 121,07 | 122,39 | 120,88 | 121,33 | 121,33 | 594 |
05 feb 2024 | 121,49 | 121,71 | 119,97 | 120,27 | 120,27 | 491 |
02 feb 2024 | 120,27 | 120,27 | 120,10 | 120,83 | 120,83 | 136 |
01 feb 2024 | 120,25 | 120,25 | 119,56 | 119,35 | 119,35 | 201 |
31 gen 2024 | 122,77 | 122,78 | 119,74 | 119,74 | 119,74 | 426 |
30 gen 2024 | 121,85 | 121,85 | 121,18 | 121,40 | 121,40 | 230 |
29 gen 2024 | 119,96 | 121,03 | 119,75 | 120,86 | 120,86 | 360 |
26 gen 2024 | 119,81 | 119,87 | 119,22 | 119,70 | 119,70 | 124 |
25 gen 2024 | 119,78 | 120,88 | 119,78 | 120,64 | 120,64 | 217 |
24 gen 2024 | 121,13 | 121,30 | 120,59 | 120,57 | 120,57 | 289 |
23 gen 2024 | 119,71 | 120,70 | 119,71 | 120,42 | 120,42 | 393 |
22 gen 2024 | 123,17 | 123,17 | 117,45 | 120,16 | 120,16 | 275 |
19 gen 2024 | 117,62 | 117,94 | 117,44 | 117,33 | 117,33 | 258 |
18 gen 2024 | 116,61 | 117,42 | 116,61 | 117,12 | 117,12 | 480 |
17 gen 2024 | 116,66 | 116,66 | 115,14 | 116,10 | 116,10 | 52 |
16 gen 2024 | 116,56 | 116,56 | 116,43 | 117,18 | 117,18 | 68 |
15 gen 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
12 gen 2024 | 116,14 | 116,98 | 116,01 | 116,98 | 116,98 | 100 |
11 gen 2024 | 115,45 | 118,10 | 115,24 | 114,71 | 114,71 | 295 |
10 gen 2024 | 114,12 | 114,12 | 113,48 | 114,16 | 114,16 | 68 |
09 gen 2024 | 111,52 | 113,70 | 111,52 | 113,70 | 113,70 | 122 |
08 gen 2024 | 109,93 | 109,93 | 109,21 | 111,05 | 111,05 | 60 |
05 gen 2024 | 109,91 | 110,42 | 109,91 | 110,42 | 110,42 | 2 |
04 gen 2024 | 110,78 | 110,78 | 110,33 | 110,19 | 110,19 | 399 |
03 gen 2024 | 111,70 | 111,82 | 111,00 | 110,23 | 110,23 | 417 |
02 gen 2024 | 114,36 | 114,36 | 113,17 | 112,51 | 112,51 | 154 |
29 dic 2023 | 113,32 | 113,38 | 112,07 | 111,80 | 111,80 | 290 |
28 dic 2023 | 113,46 | 113,47 | 112,93 | 112,61 | 112,61 | 835 |
27 dic 2023 | 119,28 | 119,28 | 113,58 | 113,17 | 113,17 | 473 |
22 dic 2023 | 118,39 | 118,39 | 113,33 | 113,61 | 113,61 | 203 |
*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...