Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 131,66 | 134,98 | 131,10 | 132,71 | 132,71 | 776.387 |
02 mag 2024 | 131,11 | 132,54 | 125,36 | 128,66 | 128,66 | 1.542.100 |
01 mag 2024 | 139,95 | 140,85 | 125,57 | 127,63 | 127,63 | 3.335.500 |
30 apr 2024 | 136,27 | 139,85 | 135,07 | 135,96 | 135,96 | 1.714.900 |
29 apr 2024 | 140,65 | 141,99 | 137,08 | 137,30 | 137,30 | 2.112.400 |
26 apr 2024 | 140,00 | 143,30 | 139,28 | 140,12 | 140,12 | 1.179.000 |
25 apr 2024 | 135,29 | 139,38 | 133,89 | 138,85 | 138,85 | 1.481.600 |
24 apr 2024 | 136,41 | 139,70 | 135,31 | 137,18 | 137,18 | 770.200 |
23 apr 2024 | 134,17 | 138,04 | 133,84 | 136,10 | 136,10 | 1.450.400 |
22 apr 2024 | 133,61 | 135,24 | 131,36 | 134,12 | 134,12 | 1.136.000 |
19 apr 2024 | 132,98 | 137,12 | 132,06 | 135,15 | 135,15 | 1.835.900 |
18 apr 2024 | 130,96 | 135,26 | 128,46 | 133,47 | 133,47 | 1.652.800 |
17 apr 2024 | 129,89 | 130,77 | 127,75 | 130,25 | 130,25 | 1.042.000 |
16 apr 2024 | 127,14 | 130,07 | 126,46 | 129,10 | 129,10 | 929.500 |
15 apr 2024 | 133,14 | 133,31 | 127,27 | 128,51 | 128,51 | 893.300 |
12 apr 2024 | 135,16 | 136,76 | 131,46 | 131,76 | 131,76 | 990.400 |
11 apr 2024 | 138,08 | 138,08 | 133,09 | 136,08 | 136,08 | 811.300 |
10 apr 2024 | 135,19 | 138,52 | 134,05 | 136,87 | 136,87 | 1.038.700 |
09 apr 2024 | 136,30 | 140,34 | 136,24 | 140,22 | 140,22 | 1.203.000 |
08 apr 2024 | 135,50 | 137,43 | 134,88 | 135,51 | 135,51 | 898.200 |
05 apr 2024 | 132,55 | 134,93 | 130,87 | 134,41 | 134,41 | 1.098.300 |
04 apr 2024 | 129,46 | 138,85 | 128,76 | 131,34 | 131,34 | 2.860.600 |
03 apr 2024 | 126,53 | 129,26 | 125,30 | 128,26 | 128,26 | 850.300 |
02 apr 2024 | 129,27 | 129,65 | 125,38 | 128,15 | 128,15 | 1.741.100 |
01 apr 2024 | 126,94 | 128,81 | 125,00 | 127,41 | 127,41 | 1.054.100 |
28 mar 2024 | 124,80 | 127,56 | 124,76 | 126,14 | 126,14 | 1.256.000 |
27 mar 2024 | 119,99 | 124,87 | 119,11 | 124,59 | 124,59 | 1.035.500 |
26 mar 2024 | 117,52 | 119,37 | 117,16 | 118,84 | 118,84 | 834.900 |
25 mar 2024 | 115,76 | 119,83 | 115,76 | 118,01 | 118,01 | 1.427.100 |
22 mar 2024 | 119,85 | 119,85 | 115,86 | 115,91 | 115,91 | 930.300 |
21 mar 2024 | 119,25 | 123,60 | 118,95 | 119,93 | 119,93 | 943.800 |
20 mar 2024 | 113,15 | 118,95 | 112,81 | 118,32 | 118,32 | 1.071.800 |
19 mar 2024 | 110,90 | 113,37 | 110,86 | 113,29 | 113,29 | 572.900 |
18 mar 2024 | 113,04 | 113,86 | 111,81 | 111,91 | 111,91 | 604.200 |
15 mar 2024 | 112,06 | 113,90 | 110,35 | 111,88 | 111,88 | 1.220.300 |
14 mar 2024 | 115,00 | 115,58 | 111,63 | 112,74 | 112,74 | 609.400 |
13 mar 2024 | 115,04 | 116,94 | 114,02 | 114,62 | 114,62 | 533.100 |
12 mar 2024 | 117,11 | 117,67 | 113,89 | 115,30 | 115,30 | 641.500 |
11 mar 2024 | 116,84 | 118,77 | 116,35 | 116,55 | 116,55 | 596.500 |
08 mar 2024 | 114,95 | 117,56 | 114,71 | 117,10 | 117,10 | 891.900 |
07 mar 2024 | 111,64 | 114,09 | 111,60 | 113,71 | 113,71 | 641.600 |
06 mar 2024 | 111,84 | 112,54 | 110,21 | 110,90 | 110,90 | 537.800 |
05 mar 2024 | 112,51 | 113,05 | 109,90 | 110,09 | 110,09 | 976.200 |
04 mar 2024 | 114,63 | 114,69 | 112,48 | 113,22 | 113,22 | 708.500 |
01 mar 2024 | 112,00 | 114,87 | 110,04 | 114,18 | 114,18 | 839.400 |
29 feb 2024 | 112,35 | 114,89 | 111,95 | 112,51 | 112,51 | 1.192.900 |
28 feb 2024 | 110,77 | 112,78 | 110,22 | 111,06 | 111,06 | 779.000 |
27 feb 2024 | 111,94 | 112,75 | 110,01 | 111,35 | 111,35 | 860.300 |
26 feb 2024 | 112,54 | 112,54 | 108,89 | 110,45 | 110,45 | 1.144.200 |
23 feb 2024 | 112,49 | 114,02 | 110,18 | 112,79 | 112,79 | 1.111.100 |
22 feb 2024 | 114,50 | 115,59 | 111,53 | 111,75 | 111,75 | 1.357.800 |
21 feb 2024 | 113,49 | 114,54 | 111,38 | 113,62 | 113,62 | 1.384.500 |
20 feb 2024 | 115,97 | 116,75 | 113,64 | 114,39 | 114,39 | 1.339.100 |
16 feb 2024 | 119,00 | 119,68 | 116,41 | 117,28 | 117,28 | 1.270.100 |
15 feb 2024 | 118,84 | 122,87 | 116,64 | 120,68 | 120,68 | 2.242.500 |
14 feb 2024 | 113,17 | 126,80 | 112,34 | 123,44 | 123,44 | 5.071.400 |
13 feb 2024 | 124,21 | 127,12 | 122,44 | 123,79 | 123,79 | 1.729.100 |
12 feb 2024 | 126,34 | 132,50 | 126,18 | 130,47 | 130,47 | 1.694.200 |
09 feb 2024 | 127,53 | 128,39 | 125,16 | 126,91 | 126,91 | 1.101.500 |
08 feb 2024 | 125,21 | 127,74 | 124,26 | 127,14 | 127,14 | 773.500 |
07 feb 2024 | 119,98 | 127,97 | 119,22 | 125,80 | 125,80 | 1.638.000 |
06 feb 2024 | 113,88 | 117,56 | 113,21 | 117,35 | 117,35 | 751.900 |
05 feb 2024 | 114,17 | 115,36 | 112,25 | 113,99 | 113,99 | 651.900 |
02 feb 2024 | 113,63 | 116,60 | 112,18 | 116,14 | 116,14 | 506.400 |
01 feb 2024 | 115,22 | 117,10 | 113,66 | 115,33 | 115,33 | 742.700 |
31 gen 2024 | 115,35 | 118,25 | 113,55 | 113,67 | 113,67 | 744.400 |
30 gen 2024 | 115,37 | 117,50 | 114,70 | 115,84 | 115,84 | 582.700 |
29 gen 2024 | 114,56 | 116,47 | 114,27 | 116,09 | 116,09 | 859.000 |
26 gen 2024 | 114,91 | 116,18 | 114,53 | 114,69 | 114,69 | 531.900 |
25 gen 2024 | 114,78 | 115,25 | 112,77 | 114,64 | 114,64 | 697.400 |
24 gen 2024 | 118,53 | 118,68 | 113,15 | 113,17 | 113,17 | 905.800 |
23 gen 2024 | 119,23 | 121,27 | 115,63 | 117,34 | 117,34 | 808.900 |
22 gen 2024 | 118,54 | 120,69 | 116,66 | 117,46 | 117,46 | 927.900 |
19 gen 2024 | 116,35 | 117,48 | 114,22 | 116,82 | 116,82 | 711.000 |
18 gen 2024 | 115,52 | 116,12 | 113,60 | 115,89 | 115,89 | 502.800 |
17 gen 2024 | 114,25 | 115,22 | 112,67 | 114,49 | 114,49 | 1.051.300 |
16 gen 2024 | 121,18 | 121,32 | 116,00 | 116,18 | 116,18 | 1.160.400 |
12 gen 2024 | 123,33 | 125,10 | 122,10 | 123,50 | 123,50 | 724.400 |
11 gen 2024 | 123,18 | 123,41 | 120,48 | 122,21 | 122,21 | 573.300 |
10 gen 2024 | 123,60 | 124,53 | 120,58 | 124,34 | 124,34 | 894.000 |
09 gen 2024 | 119,24 | 123,68 | 119,00 | 123,46 | 123,46 | 725.800 |
08 gen 2024 | 118,32 | 121,45 | 117,31 | 120,98 | 120,98 | 569.100 |
05 gen 2024 | 115,27 | 118,93 | 115,20 | 117,62 | 117,62 | 526.900 |
04 gen 2024 | 119,41 | 120,12 | 116,26 | 116,33 | 116,33 | 700.800 |
03 gen 2024 | 125,26 | 125,26 | 119,61 | 119,72 | 119,72 | 890.500 |
02 gen 2024 | 127,28 | 129,47 | 125,71 | 127,37 | 127,37 | 756.400 |
29 dic 2023 | 130,17 | 131,00 | 128,94 | 129,24 | 129,24 | 479.200 |
28 dic 2023 | 129,81 | 131,20 | 129,03 | 130,93 | 130,93 | 397.100 |
27 dic 2023 | 130,17 | 131,87 | 129,49 | 130,29 | 130,29 | 442.200 |
26 dic 2023 | 129,36 | 130,68 | 129,20 | 129,89 | 129,89 | 362.300 |
22 dic 2023 | 129,23 | 130,50 | 127,60 | 128,81 | 128,81 | 475.200 |
21 dic 2023 | 129,19 | 130,65 | 128,06 | 129,47 | 129,47 | 526.700 |
20 dic 2023 | 131,04 | 132,19 | 126,92 | 127,10 | 127,10 | 725.200 |
19 dic 2023 | 129,51 | 133,15 | 129,51 | 132,04 | 132,04 | 958.700 |
18 dic 2023 | 128,00 | 129,51 | 126,88 | 128,59 | 128,59 | 772.100 |
15 dic 2023 | 129,11 | 129,47 | 127,09 | 128,21 | 128,21 | 2.362.200 |
14 dic 2023 | 128,00 | 133,06 | 127,94 | 129,06 | 129,06 | 2.175.200 |
13 dic 2023 | 121,07 | 126,42 | 119,74 | 125,21 | 125,21 | 942.400 |
12 dic 2023 | 121,99 | 122,54 | 119,91 | 122,13 | 122,13 | 1.018.900 |
11 dic 2023 | 121,25 | 123,27 | 121,04 | 121,70 | 121,70 | 1.159.700 |
*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...