Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 117,30 | 117,00 | 115,59 | 115,86 | 115,86 | 112.553 |
10 mag 2024 | 117,17 | 117,99 | 116,29 | 116,56 | 116,56 | 332.000 |
09 mag 2024 | 116,53 | 117,29 | 116,02 | 117,07 | 117,07 | 236.200 |
08 mag 2024 | 116,40 | 117,12 | 115,72 | 116,09 | 116,09 | 409.300 |
07 mag 2024 | 115,33 | 117,05 | 115,24 | 116,65 | 116,65 | 410.500 |
06 mag 2024 | 114,36 | 116,74 | 114,29 | 116,72 | 116,72 | 379.400 |
03 mag 2024 | 114,62 | 115,21 | 113,14 | 113,32 | 113,32 | 237.600 |
02 mag 2024 | 111,69 | 113,38 | 110,47 | 113,29 | 113,29 | 418.300 |
01 mag 2024 | 111,15 | 113,29 | 109,29 | 110,80 | 110,80 | 491.100 |
30 apr 2024 | 112,30 | 113,28 | 110,36 | 110,40 | 110,40 | 668.400 |
29 apr 2024 | 114,02 | 114,77 | 112,82 | 112,83 | 112,83 | 462.300 |
26 apr 2024 | 113,08 | 114,69 | 112,70 | 113,55 | 113,55 | 260.800 |
25 apr 2024 | 111,94 | 112,56 | 110,79 | 111,98 | 111,98 | 515.000 |
24 apr 2024 | 114,63 | 115,23 | 112,66 | 113,51 | 113,51 | 377.300 |
23 apr 2024 | 110,41 | 114,22 | 110,41 | 113,78 | 113,78 | 516.600 |
22 apr 2024 | 108,72 | 110,13 | 107,52 | 109,79 | 109,79 | 475.200 |
19 apr 2024 | 108,04 | 108,41 | 107,00 | 107,64 | 107,64 | 376.300 |
18 apr 2024 | 108,50 | 109,50 | 107,60 | 107,90 | 107,90 | 288.000 |
17 apr 2024 | 109,64 | 110,22 | 108,24 | 108,34 | 108,34 | 345.700 |
16 apr 2024 | 109,21 | 109,71 | 108,38 | 109,31 | 109,31 | 471.300 |
15 apr 2024 | 111,35 | 111,66 | 108,76 | 109,29 | 109,29 | 531.200 |
12 apr 2024 | 112,18 | 112,28 | 110,85 | 111,25 | 111,25 | 503.400 |
11 apr 2024 | 112,55 | 113,41 | 111,60 | 113,13 | 113,13 | 358.800 |
10 apr 2024 | 112,61 | 113,84 | 111,74 | 112,18 | 112,18 | 387.500 |
09 apr 2024 | 116,04 | 117,99 | 114,92 | 115,38 | 115,38 | 488.200 |
08 apr 2024 | 116,24 | 116,24 | 114,89 | 114,92 | 114,92 | 435.500 |
05 apr 2024 | 115,10 | 116,21 | 114,88 | 115,54 | 115,54 | 410.200 |
04 apr 2024 | 116,16 | 116,78 | 114,86 | 115,03 | 115,03 | 492.100 |
03 apr 2024 | 115,00 | 116,28 | 114,54 | 115,10 | 115,10 | 731.400 |
02 apr 2024 | 115,82 | 116,81 | 113,84 | 115,65 | 115,65 | 661.200 |
01 apr 2024 | 116,70 | 116,79 | 114,39 | 116,04 | 116,04 | 526.100 |
28 mar 2024 | 115,59 | 116,97 | 115,05 | 116,71 | 116,71 | 430.300 |
27 mar 2024 | 116,89 | 117,25 | 115,05 | 115,41 | 115,41 | 691.400 |
26 mar 2024 | 114,77 | 115,84 | 114,25 | 115,82 | 115,82 | 668.300 |
25 mar 2024 | 113,00 | 114,08 | 112,85 | 113,90 | 113,90 | 927.400 |
22 mar 2024 | 113,14 | 113,88 | 112,48 | 113,54 | 113,54 | 340.200 |
21 mar 2024 | 114,00 | 115,86 | 113,48 | 113,49 | 113,49 | 497.000 |
20 mar 2024 | 112,51 | 114,30 | 112,14 | 113,35 | 113,35 | 502.500 |
19 mar 2024 | 112,00 | 112,86 | 110,80 | 112,67 | 112,67 | 944.600 |
18 mar 2024 | 113,19 | 114,00 | 112,92 | 113,54 | 113,54 | 545.000 |
15 mar 2024 | 113,03 | 114,11 | 112,27 | 112,66 | 112,66 | 598.800 |
14 mar 2024 | 114,40 | 115,04 | 113,26 | 114,48 | 114,48 | 525.800 |
13 mar 2024 | 114,53 | 116,19 | 114,04 | 114,83 | 114,83 | 926.600 |
12 mar 2024 | 115,01 | 115,75 | 114,48 | 114,56 | 114,56 | 698.900 |
11 mar 2024 | 116,95 | 117,44 | 114,98 | 115,01 | 115,01 | 604.200 |
08 mar 2024 | 118,00 | 122,35 | 117,54 | 117,65 | 117,65 | 1.551.200 |
07 mar 2024 | 116,75 | 117,10 | 115,08 | 116,93 | 116,93 | 998.400 |
06 mar 2024 | 115,70 | 116,69 | 114,94 | 115,26 | 115,26 | 762.300 |
05 mar 2024 | 117,33 | 117,33 | 113,66 | 114,30 | 114,30 | 605.600 |
04 mar 2024 | 116,73 | 120,28 | 116,18 | 118,78 | 118,78 | 784.600 |
01 mar 2024 | 118,55 | 119,13 | 116,73 | 116,73 | 116,73 | 2.192.900 |
29 feb 2024 | 120,90 | 121,74 | 119,06 | 119,34 | 119,34 | 1.381.300 |
28 feb 2024 | 121,00 | 121,08 | 119,29 | 120,72 | 120,72 | 686.200 |
27 feb 2024 | 121,17 | 121,46 | 120,31 | 120,66 | 120,66 | 445.500 |
26 feb 2024 | 120,35 | 121,68 | 120,33 | 121,10 | 121,10 | 533.000 |
23 feb 2024 | 119,06 | 120,72 | 118,92 | 120,28 | 120,28 | 365.400 |
22 feb 2024 | 119,21 | 119,21 | 117,28 | 118,35 | 118,35 | 454.100 |
21 feb 2024 | 115,80 | 116,39 | 114,87 | 116,10 | 116,10 | 507.300 |
20 feb 2024 | 118,15 | 118,54 | 116,54 | 117,90 | 117,90 | 377.200 |
16 feb 2024 | 120,16 | 120,29 | 118,60 | 119,15 | 119,15 | 399.400 |
15 feb 2024 | 119,13 | 120,71 | 118,75 | 120,67 | 120,67 | 400.300 |
14 feb 2024 | 117,73 | 118,61 | 116,70 | 118,55 | 118,55 | 397.600 |
13 feb 2024 | 113,86 | 116,96 | 113,34 | 116,07 | 116,07 | 502.800 |
12 feb 2024 | 117,29 | 118,28 | 116,46 | 117,78 | 117,78 | 517.000 |
09 feb 2024 | 117,51 | 118,74 | 117,09 | 117,56 | 117,56 | 316.500 |
08 feb 2024 | 115,67 | 116,94 | 115,25 | 116,67 | 116,67 | 356.000 |
07 feb 2024 | 114,33 | 116,05 | 113,88 | 115,40 | 115,40 | 488.900 |
06 feb 2024 | 112,84 | 114,28 | 112,36 | 113,93 | 113,93 | 713.600 |
05 feb 2024 | 112,60 | 112,89 | 110,87 | 112,18 | 112,18 | 293.400 |
02 feb 2024 | 113,00 | 114,93 | 112,97 | 113,31 | 113,31 | 472.200 |
01 feb 2024 | 112,26 | 113,95 | 112,15 | 113,58 | 113,58 | 513.500 |
31 gen 2024 | 113,56 | 113,94 | 111,63 | 111,68 | 111,68 | 394.100 |
30 gen 2024 | 114,25 | 114,73 | 113,52 | 114,62 | 114,62 | 731.600 |
29 gen 2024 | 111,64 | 114,33 | 111,64 | 114,19 | 114,19 | 400.800 |
26 gen 2024 | 112,34 | 112,82 | 110,98 | 111,10 | 111,10 | 366.300 |
25 gen 2024 | 113,36 | 113,46 | 112,02 | 112,57 | 112,57 | 651.200 |
24 gen 2024 | 114,85 | 114,85 | 112,05 | 112,14 | 112,14 | 520.300 |
23 gen 2024 | 115,90 | 115,90 | 113,36 | 113,79 | 113,79 | 422.500 |
22 gen 2024 | 116,89 | 117,25 | 115,35 | 115,48 | 115,48 | 671.600 |
19 gen 2024 | 113,17 | 115,26 | 112,19 | 115,25 | 115,25 | 667.300 |
18 gen 2024 | 111,93 | 112,48 | 110,72 | 112,05 | 112,05 | 951.100 |
17 gen 2024 | 110,91 | 111,18 | 108,42 | 110,62 | 110,62 | 540.300 |
16 gen 2024 | 112,10 | 112,38 | 110,58 | 111,42 | 111,42 | 651.400 |
12 gen 2024 | 111,19 | 112,82 | 110,89 | 112,82 | 112,82 | 931.400 |
11 gen 2024 | 110,77 | 111,23 | 109,48 | 111,21 | 111,21 | 673.500 |
10 gen 2024 | 107,16 | 110,06 | 106,73 | 110,05 | 110,05 | 627.100 |
09 gen 2024 | 106,27 | 107,20 | 105,31 | 106,78 | 106,78 | 384.200 |
08 gen 2024 | 106,21 | 107,52 | 105,78 | 106,86 | 106,86 | 988.600 |
05 gen 2024 | 103,96 | 105,69 | 102,66 | 105,09 | 105,09 | 579.300 |
04 gen 2024 | 104,39 | 105,41 | 104,16 | 104,89 | 104,89 | 939.900 |
03 gen 2024 | 105,35 | 106,13 | 104,38 | 105,02 | 105,02 | 1.716.300 |
02 gen 2024 | 107,81 | 108,28 | 105,18 | 106,75 | 106,75 | 1.180.900 |
29 dic 2023 | 110,46 | 111,00 | 108,60 | 109,04 | 109,04 | 468.300 |
28 dic 2023 | 110,09 | 110,92 | 109,99 | 110,89 | 110,89 | 767.900 |
27 dic 2023 | 110,41 | 110,56 | 109,06 | 110,21 | 110,21 | 933.100 |
26 dic 2023 | 108,75 | 110,37 | 108,53 | 110,26 | 110,26 | 638.600 |
22 dic 2023 | 107,27 | 108,82 | 106,79 | 108,53 | 108,53 | 973.900 |
21 dic 2023 | 106,37 | 107,12 | 105,21 | 107,03 | 107,03 | 585.400 |
20 dic 2023 | 104,43 | 106,20 | 103,95 | 105,12 | 105,12 | 1.007.900 |
19 dic 2023 | 103,50 | 105,25 | 103,17 | 105,18 | 105,18 | 970.100 |
*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...