Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 0,00 | 0,00 | 0,00 | 114,80 | 114,80 | 32 |
07 mag 2024 | 114,75 | 114,96 | 114,75 | 114,82 | 114,82 | 25.016 |
03 mag 2024 | 114,78 | 115,86 | 114,77 | 114,80 | 114,80 | 1.144 |
02 mag 2024 | 114,75 | 115,84 | 114,75 | 114,79 | 114,79 | 539 |
01 mag 2024 | 114,77 | 114,81 | 114,77 | 114,74 | 114,74 | 206 |
30 apr 2024 | 114,69 | 114,77 | 114,67 | 114,67 | 114,67 | 1.804 |
29 apr 2024 | 114,71 | 114,74 | 114,59 | 114,68 | 114,68 | 51.099 |
26 apr 2024 | 114,69 | 114,75 | 114,65 | 114,68 | 114,68 | 4.411 |
25 apr 2024 | 114,66 | 114,70 | 114,63 | 114,68 | 114,68 | 2.441 |
24 apr 2024 | 114,63 | 114,69 | 114,60 | 114,64 | 114,64 | 6.762 |
23 apr 2024 | 114,62 | 114,69 | 114,59 | 114,64 | 114,64 | 1.882 |
22 apr 2024 | 114,61 | 114,71 | 114,57 | 114,60 | 114,60 | 12.242 |
19 apr 2024 | 114,55 | 114,62 | 114,50 | 114,59 | 114,59 | 3.682 |
18 apr 2024 | 114,56 | 114,58 | 114,52 | 114,52 | 114,52 | 4.625 |
17 apr 2024 | 114,47 | 114,52 | 114,47 | 114,49 | 114,49 | 2.681 |
16 apr 2024 | 114,47 | 114,53 | 114,47 | 114,48 | 114,48 | 1.344 |
15 apr 2024 | 114,48 | 114,50 | 114,47 | 114,49 | 114,49 | 36.415 |
12 apr 2024 | 114,42 | 114,51 | 114,39 | 114,42 | 114,42 | 2.159 |
11 apr 2024 | 114,45 | 114,45 | 114,37 | 114,40 | 114,40 | 645 |
10 apr 2024 | 114,37 | 114,44 | 114,35 | 114,36 | 114,36 | 779 |
09 apr 2024 | 114,32 | 114,40 | 114,32 | 114,33 | 114,33 | 6.205 |
08 apr 2024 | 114,35 | 114,38 | 114,32 | 114,32 | 114,32 | 25.348 |
05 apr 2024 | 114,32 | 114,37 | 114,20 | 114,31 | 114,31 | 805 |
04 apr 2024 | 114,31 | 114,32 | 114,27 | 114,28 | 114,28 | 1.042 |
03 apr 2024 | 114,25 | 114,27 | 114,20 | 114,24 | 114,24 | 1.510 |
02 apr 2024 | 114,20 | 114,26 | 114,17 | 114,21 | 114,21 | 4.381 |
28 mar 2024 | 114,15 | 114,27 | 114,15 | 114,21 | 114,21 | 1.280 |
27 mar 2024 | 114,14 | 114,25 | 114,13 | 114,20 | 114,20 | 5.229 |
26 mar 2024 | 114,14 | 114,18 | 114,11 | 114,13 | 114,13 | 21.012 |
25 mar 2024 | 114,10 | 114,15 | 114,09 | 114,11 | 114,11 | 41.294 |
22 mar 2024 | 114,08 | 114,18 | 114,07 | 114,09 | 114,09 | 1.221 |
21 mar 2024 | 114,10 | 114,10 | 114,06 | 114,07 | 114,07 | 238 |
20 mar 2024 | 114,05 | 114,12 | 114,00 | 114,03 | 114,03 | 1.812 |
19 mar 2024 | 114,03 | 114,03 | 114,00 | 114,00 | 114,00 | 321 |
18 mar 2024 | 114,02 | 114,04 | 113,91 | 114,03 | 114,03 | 25.105 |
15 mar 2024 | 114,00 | 114,03 | 113,94 | 113,96 | 113,96 | 662 |
14 mar 2024 | 113,94 | 114,02 | 113,94 | 113,95 | 113,95 | 575 |
13 mar 2024 | 113,90 | 113,96 | 113,89 | 113,89 | 113,89 | 1.604 |
12 mar 2024 | 113,88 | 113,92 | 113,86 | 113,89 | 113,89 | 1.018 |
11 mar 2024 | 113,88 | 113,90 | 113,86 | 113,86 | 113,86 | 2.606 |
08 mar 2024 | 113,84 | 113,89 | 113,83 | 113,87 | 113,87 | 6.767 |
07 mar 2024 | 113,86 | 113,87 | 113,82 | 113,84 | 113,84 | 154.623 |
06 mar 2024 | 113,80 | 113,85 | 113,77 | 113,82 | 113,82 | 5.469 |
05 mar 2024 | 113,76 | 113,83 | 113,73 | 113,78 | 113,78 | 7.261 |
04 mar 2024 | 113,75 | 113,79 | 113,74 | 113,75 | 113,75 | 11.988 |
01 mar 2024 | 113,75 | 113,80 | 113,72 | 113,77 | 113,77 | 1.137 |
29 feb 2024 | 113,74 | 113,78 | 113,70 | 113,75 | 113,75 | 1.098 |
28 feb 2024 | 113,67 | 113,74 | 113,66 | 113,68 | 113,68 | 3.646 |
27 feb 2024 | 113,64 | 113,70 | 113,63 | 113,67 | 113,67 | 3.599 |
26 feb 2024 | 113,63 | 113,69 | 113,58 | 113,62 | 113,62 | 7.842 |
23 feb 2024 | 113,61 | 113,65 | 113,60 | 113,63 | 113,63 | 1.571 |
22 feb 2024 | 113,60 | 113,69 | 113,59 | 113,65 | 113,65 | 19.181 |
21 feb 2024 | 113,58 | 113,60 | 113,52 | 113,58 | 113,58 | 1.327 |
20 feb 2024 | 113,60 | 113,65 | 113,54 | 113,58 | 113,58 | 684 |
19 feb 2024 | 113,57 | 113,60 | 113,54 | 113,58 | 113,58 | 4.450 |
16 feb 2024 | 113,55 | 113,59 | 113,51 | 113,53 | 113,53 | 2.204 |
15 feb 2024 | 113,49 | 113,52 | 113,47 | 113,47 | 113,47 | 3.209 |
14 feb 2024 | 113,44 | 113,49 | 113,42 | 113,46 | 113,46 | 3.460 |
13 feb 2024 | 113,45 | 113,50 | 113,41 | 113,46 | 113,46 | 12.901 |
12 feb 2024 | 113,40 | 113,44 | 113,39 | 113,42 | 113,42 | 1.040 |
09 feb 2024 | 113,37 | 113,43 | 113,37 | 113,40 | 113,40 | 2.212 |
08 feb 2024 | 113,36 | 113,65 | 113,34 | 113,39 | 113,39 | 5.364 |
07 feb 2024 | 113,31 | 113,36 | 113,31 | 113,33 | 113,33 | 2.258 |
06 feb 2024 | 113,34 | 113,36 | 113,29 | 113,31 | 113,31 | 9.289 |
05 feb 2024 | 113,28 | 113,36 | 113,24 | 113,29 | 113,29 | 22.421 |
02 feb 2024 | 113,26 | 113,36 | 113,25 | 113,30 | 113,30 | 2.821 |
01 feb 2024 | 113,20 | 113,35 | 113,20 | 113,27 | 113,27 | 1.782 |
31 gen 2024 | 113,23 | 113,29 | 113,19 | 113,21 | 113,21 | 3.200 |
30 gen 2024 | 113,27 | 113,27 | 113,19 | 113,20 | 113,20 | 13.838 |
29 gen 2024 | 113,17 | 113,21 | 113,17 | 113,21 | 113,21 | 2.481 |
26 gen 2024 | 113,19 | 113,19 | 113,16 | 113,18 | 113,18 | 3.947 |
25 gen 2024 | 113,10 | 113,18 | 113,10 | 113,14 | 113,14 | 980 |
24 gen 2024 | 113,09 | 113,10 | 113,09 | 113,09 | 113,09 | 633 |
23 gen 2024 | 113,07 | 113,10 | 113,07 | 113,07 | 113,07 | 12.521 |
22 gen 2024 | 113,09 | 113,11 | 113,04 | 113,07 | 113,07 | 5.046 |
19 gen 2024 | 113,07 | 113,11 | 113,03 | 113,07 | 113,07 | 1.034 |
18 gen 2024 | 113,03 | 113,08 | 113,02 | 113,04 | 113,04 | 157.744 |
17 gen 2024 | 113,06 | 113,06 | 112,97 | 113,00 | 113,00 | 4.970 |
16 gen 2024 | 113,00 | 113,01 | 112,96 | 112,97 | 112,97 | 4.809 |
15 gen 2024 | 112,96 | 113,00 | 112,95 | 112,99 | 112,99 | 3.293 |
12 gen 2024 | 112,94 | 113,02 | 112,92 | 112,94 | 112,94 | 4.288 |
11 gen 2024 | 112,95 | 112,95 | 112,90 | 112,93 | 112,93 | 529 |
10 gen 2024 | 112,92 | 112,96 | 112,88 | 112,91 | 112,91 | 1.227 |
09 gen 2024 | 112,86 | 112,90 | 112,80 | 112,88 | 112,88 | 28.040 |
08 gen 2024 | 112,85 | 112,88 | 112,85 | 112,87 | 112,87 | 35.886 |
05 gen 2024 | 112,80 | 112,88 | 112,78 | 112,85 | 112,85 | 14.440 |
04 gen 2024 | 112,81 | 112,84 | 112,76 | 112,82 | 112,82 | 159.025 |
03 gen 2024 | 112,79 | 112,84 | 112,71 | 112,79 | 112,79 | 4.257 |
02 gen 2024 | 112,70 | 112,82 | 112,70 | 112,75 | 112,75 | 6.133 |
29 dic 2023 | 112,70 | 112,70 | 112,69 | 112,70 | 112,70 | 997 |
28 dic 2023 | 112,70 | 112,81 | 112,62 | 112,72 | 112,72 | 3.701 |
27 dic 2023 | 112,66 | 112,73 | 112,63 | 112,65 | 112,65 | 2.051 |
22 dic 2023 | 112,62 | 112,62 | 112,60 | 112,61 | 112,61 | 169 |
21 dic 2023 | 112,63 | 112,64 | 112,54 | 112,61 | 112,61 | 3.177 |
20 dic 2023 | 112,54 | 112,64 | 112,48 | 112,54 | 112,54 | 2.316 |
19 dic 2023 | 112,54 | 112,56 | 112,50 | 112,53 | 112,53 | 968 |
18 dic 2023 | 112,53 | 112,56 | 112,47 | 112,55 | 112,55 | 28.505 |
15 dic 2023 | 112,47 | 112,53 | 112,44 | 112,50 | 112,50 | 7.080 |
14 dic 2023 | 112,48 | 112,52 | 112,40 | 112,47 | 112,47 | 11.816 |
13 dic 2023 | 111,36 | 112,47 | 110,91 | 112,43 | 112,43 | 5.676 |
*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...