Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 112,70 | 113,80 | 112,30 | 112,40 | 112,40 | 22.413 |
22 apr 2024 | 108,80 | 112,50 | 108,40 | 112,50 | 112,50 | 115.703 |
19 apr 2024 | 106,10 | 108,40 | 105,30 | 108,40 | 108,40 | 61.254 |
18 apr 2024 | 106,40 | 106,90 | 105,40 | 106,30 | 106,30 | 48.574 |
17 apr 2024 | 107,40 | 108,10 | 106,40 | 106,40 | 106,40 | 62.388 |
16 apr 2024 | 107,80 | 107,90 | 106,20 | 107,60 | 107,60 | 54.879 |
15 apr 2024 | 110,10 | 110,10 | 108,20 | 108,40 | 108,40 | 79.894 |
12 apr 2024 | 109,70 | 110,50 | 108,80 | 109,40 | 109,40 | 54.071 |
11 apr 2024 | 108,70 | 109,60 | 108,30 | 109,40 | 109,40 | 34.633 |
10 apr 2024 | 110,30 | 110,50 | 108,00 | 108,90 | 108,90 | 65.062 |
09 apr 2024 | 108,00 | 110,50 | 108,00 | 110,10 | 110,10 | 58.259 |
08 apr 2024 | 107,10 | 108,70 | 106,60 | 108,30 | 108,30 | 48.085 |
05 apr 2024 | 107,00 | 108,10 | 105,80 | 107,40 | 107,40 | 54.899 |
04 apr 2024 | 107,30 | 108,90 | 107,30 | 108,50 | 108,50 | 45.194 |
03 apr 2024 | 105,50 | 107,20 | 104,60 | 107,20 | 107,20 | 56.950 |
02 apr 2024 | 109,70 | 110,80 | 105,80 | 106,10 | 106,10 | 69.185 |
28 mar 2024 | 109,40 | 111,50 | 109,10 | 110,30 | 110,30 | 106.351 |
27 mar 2024 | 108,10 | 109,50 | 108,10 | 109,20 | 109,20 | 51.965 |
26 mar 2024 | 109,30 | 109,60 | 107,60 | 108,30 | 108,30 | 69.726 |
25 mar 2024 | 108,80 | 110,30 | 108,80 | 109,50 | 109,50 | 61.465 |
22 mar 2024 | 108,60 | 109,40 | 107,80 | 109,10 | 109,10 | 119.187 |
21 mar 2024 | 107,30 | 108,90 | 106,60 | 108,90 | 108,90 | 110.453 |
20 mar 2024 | 104,60 | 106,70 | 103,90 | 106,70 | 106,70 | 72.613 |
19 mar 2024 | 105,30 | 105,30 | 103,50 | 105,20 | 105,20 | 60.162 |
18 mar 2024 | 105,40 | 105,80 | 104,70 | 105,60 | 105,60 | 40.744 |
15 mar 2024 | 108,20 | 108,70 | 105,10 | 105,40 | 105,40 | 152.039 |
14 mar 2024 | 107,50 | 108,30 | 106,40 | 108,10 | 108,10 | 57.507 |
13 mar 2024 | 108,00 | 108,60 | 107,30 | 107,60 | 107,60 | 66.880 |
12 mar 2024 | 106,60 | 108,00 | 106,00 | 107,70 | 107,70 | 60.425 |
11 mar 2024 | 103,40 | 106,40 | 103,40 | 106,40 | 106,40 | 73.795 |
08 mar 2024 | 103,90 | 104,90 | 103,30 | 103,70 | 103,70 | 47.113 |
07 mar 2024 | 102,40 | 104,00 | 102,20 | 103,80 | 103,80 | 39.630 |
06 mar 2024 | 100,60 | 102,20 | 100,10 | 101,80 | 101,80 | 69.737 |
05 mar 2024 | 102,60 | 102,60 | 100,10 | 100,70 | 100,70 | 33.022 |
04 mar 2024 | 101,70 | 102,70 | 101,70 | 102,60 | 102,60 | 43.377 |
01 mar 2024 | 101,80 | 101,90 | 99,70 | 101,50 | 101,50 | 69.641 |
29 feb 2024 | 101,90 | 102,40 | 101,00 | 101,80 | 101,80 | 291.182 |
28 feb 2024 | 103,20 | 103,80 | 101,60 | 101,60 | 101,60 | 42.296 |
27 feb 2024 | 103,60 | 104,20 | 102,80 | 103,50 | 103,50 | 61.272 |
26 feb 2024 | 104,80 | 105,30 | 103,30 | 103,30 | 103,30 | 33.860 |
23 feb 2024 | 104,70 | 105,10 | 104,10 | 104,80 | 104,80 | 46.674 |
22 feb 2024 | 104,20 | 105,60 | 102,10 | 104,70 | 104,70 | 80.309 |
21 feb 2024 | 103,50 | 104,70 | 102,60 | 103,80 | 103,80 | 87.864 |
20 feb 2024 | 106,00 | 107,80 | 105,50 | 105,60 | 105,60 | 66.106 |
19 feb 2024 | 105,10 | 106,30 | 104,50 | 106,10 | 106,10 | 52.385 |
16 feb 2024 | 105,10 | 108,50 | 104,70 | 104,90 | 104,90 | 122.660 |
15 feb 2024 | 104,00 | 106,00 | 103,90 | 105,00 | 105,00 | 74.723 |
14 feb 2024 | 103,20 | 105,20 | 103,00 | 103,30 | 103,30 | 83.095 |
13 feb 2024 | 102,70 | 104,60 | 100,20 | 102,90 | 102,90 | 165.061 |
12 feb 2024 | 107,70 | 108,20 | 102,90 | 102,90 | 102,90 | 176.697 |
09 feb 2024 | 106,20 | 109,70 | 106,20 | 107,80 | 107,80 | 90.354 |
08 feb 2024 | 106,50 | 107,00 | 101,10 | 106,20 | 106,20 | 196.202 |
07 feb 2024 | 107,10 | 107,40 | 106,30 | 107,10 | 107,10 | 57.013 |
06 feb 2024 | 105,90 | 107,00 | 105,80 | 106,50 | 106,50 | 52.631 |
05 feb 2024 | 104,80 | 106,90 | 104,80 | 105,70 | 105,70 | 47.958 |
02 feb 2024 | 106,00 | 107,10 | 105,60 | 105,70 | 105,70 | 64.534 |
01 feb 2024 | 106,70 | 107,40 | 105,50 | 105,70 | 105,70 | 66.801 |
31 gen 2024 | 105,60 | 107,60 | 104,90 | 107,00 | 107,00 | 98.743 |
30 gen 2024 | 108,00 | 109,10 | 105,60 | 105,60 | 105,60 | 102.367 |
29 gen 2024 | 107,40 | 108,10 | 107,30 | 107,80 | 107,80 | 48.376 |
26 gen 2024 | 107,30 | 108,50 | 107,30 | 107,70 | 107,70 | 44.442 |
25 gen 2024 | 107,90 | 108,20 | 107,00 | 107,00 | 107,00 | 48.552 |
24 gen 2024 | 106,70 | 108,30 | 106,40 | 107,80 | 107,80 | 71.104 |
23 gen 2024 | 106,80 | 107,50 | 106,40 | 106,40 | 106,40 | 68.246 |
22 gen 2024 | 105,30 | 107,60 | 105,30 | 106,60 | 106,60 | 57.848 |
19 gen 2024 | 106,50 | 106,60 | 104,80 | 105,30 | 105,30 | 56.700 |
18 gen 2024 | 105,00 | 106,20 | 104,20 | 106,10 | 106,10 | 76.305 |
17 gen 2024 | 104,00 | 105,30 | 103,30 | 105,00 | 105,00 | 70.215 |
16 gen 2024 | 103,80 | 104,90 | 103,00 | 104,70 | 104,70 | 75.902 |
15 gen 2024 | 103,90 | 105,20 | 103,60 | 104,10 | 104,10 | 78.658 |
12 gen 2024 | 102,90 | 103,70 | 102,50 | 102,70 | 102,70 | 62.850 |
11 gen 2024 | 106,30 | 106,60 | 102,60 | 102,60 | 102,60 | 107.823 |
10 gen 2024 | 105,20 | 108,00 | 104,70 | 105,40 | 105,40 | 174.870 |
09 gen 2024 | 108,70 | 109,10 | 107,10 | 107,10 | 107,10 | 153.576 |
08 gen 2024 | 108,20 | 109,00 | 106,80 | 108,50 | 108,50 | 49.975 |
05 gen 2024 | 108,40 | 108,70 | 107,10 | 108,50 | 108,50 | 49.774 |
04 gen 2024 | 107,60 | 110,10 | 107,60 | 109,60 | 109,60 | 38.079 |
03 gen 2024 | 109,00 | 110,60 | 107,40 | 107,70 | 107,70 | 51.183 |
02 gen 2024 | 108,20 | 109,50 | 108,20 | 108,90 | 108,90 | 64.642 |
29 dic 2023 | 108,00 | 108,60 | 107,50 | 107,90 | 107,90 | 28.878 |
28 dic 2023 | 107,90 | 108,10 | 107,50 | 107,70 | 107,70 | 26.705 |
27 dic 2023 | 107,50 | 108,10 | 107,20 | 107,60 | 107,60 | 38.101 |
22 dic 2023 | 106,60 | 107,70 | 106,60 | 107,20 | 107,20 | 38.338 |
21 dic 2023 | 105,80 | 107,20 | 105,70 | 106,60 | 106,60 | 56.375 |
20 dic 2023 | 106,20 | 107,40 | 106,20 | 106,80 | 106,80 | 56.936 |
19 dic 2023 | 105,70 | 107,10 | 105,00 | 106,00 | 106,00 | 83.245 |
18 dic 2023 | 104,40 | 105,90 | 104,40 | 105,80 | 105,80 | 55.139 |
15 dic 2023 | 105,70 | 106,50 | 104,10 | 104,70 | 104,70 | 188.257 |
14 dic 2023 | 104,00 | 106,00 | 103,50 | 106,00 | 106,00 | 129.055 |
13 dic 2023 | 101,70 | 102,90 | 101,70 | 102,50 | 102,50 | 67.293 |
12 dic 2023 | 101,60 | 102,80 | 100,80 | 101,50 | 101,50 | 95.439 |
11 dic 2023 | 103,00 | 103,40 | 101,50 | 102,50 | 102,50 | 63.391 |
08 dic 2023 | 103,60 | 104,00 | 102,20 | 103,10 | 103,10 | 68.147 |
07 dic 2023 | 102,70 | 105,30 | 102,40 | 103,90 | 103,90 | 103.302 |
06 dic 2023 | 102,20 | 104,80 | 102,00 | 102,90 | 102,90 | 89.524 |
05 dic 2023 | 101,30 | 102,30 | 100,80 | 101,90 | 101,90 | 72.410 |
04 dic 2023 | 100,80 | 103,50 | 100,70 | 101,30 | 101,30 | 95.367 |
01 dic 2023 | 104,00 | 105,60 | 102,40 | 102,60 | 102,60 | 88.128 |
30 nov 2023 | 103,20 | 104,80 | 102,80 | 103,50 | 103,50 | 233.909 |
29 nov 2023 | 102,40 | 103,70 | 102,40 | 102,90 | 102,90 | 45.146 |
*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...