Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,00 | 0,00 | 0,00 | 115,62 | 115,62 | 134.109 |
27 giu 2024 | 115,00 | 115,57 | 114,99 | 115,09 | 115,09 | 10.001 |
26 giu 2024 | 115,18 | 115,40 | 114,70 | 114,80 | 114,80 | 21.116 |
25 giu 2024 | 114,71 | 114,96 | 114,54 | 114,90 | 114,90 | 32.440 |
24 giu 2024 | 115,05 | 115,48 | 114,81 | 115,31 | 115,31 | 25.151 |
21 giu 2024 | 115,28 | 115,28 | 114,75 | 114,92 | 114,92 | 27.176 |
20 giu 2024 | 115,82 | 115,98 | 115,49 | 115,62 | 115,62 | 49.854 |
19 giu 2024 | 115,50 | 115,57 | 115,43 | 115,47 | 115,47 | 27.159 |
18 giu 2024 | 115,24 | 115,38 | 115,08 | 115,13 | 115,13 | 21.430 |
17 giu 2024 | 114,26 | 114,52 | 114,03 | 114,45 | 114,45 | 24.649 |
14 giu 2024 | 114,26 | 114,26 | 113,46 | 113,99 | 113,99 | 12.785 |
13 giu 2024 | 114,28 | 114,35 | 113,80 | 113,96 | 113,96 | 14.464 |
12 giu 2024 | 113,07 | 114,49 | 113,07 | 114,26 | 114,26 | 11.198 |
11 giu 2024 | 112,75 | 112,79 | 112,06 | 112,52 | 112,52 | 10.900 |
10 giu 2024 | 112,26 | 112,56 | 112,10 | 112,56 | 112,56 | 21.267 |
07 giu 2024 | 112,66 | 112,83 | 111,87 | 112,65 | 112,65 | 38.517 |
06 giu 2024 | 112,56 | 112,70 | 112,47 | 112,50 | 112,50 | 13.902 |
05 giu 2024 | 111,36 | 112,01 | 111,30 | 112,01 | 112,01 | 13.453 |
04 giu 2024 | 110,94 | 111,01 | 110,39 | 110,58 | 110,58 | 15.282 |
03 giu 2024 | 111,31 | 111,40 | 110,65 | 110,76 | 110,76 | 36.820 |
31 mag 2024 | 109,98 | 110,50 | 109,47 | 109,47 | 109,47 | 29.350 |
30 mag 2024 | 110,14 | 110,54 | 110,08 | 110,42 | 110,42 | 82.702 |
29 mag 2024 | 111,16 | 111,23 | 110,67 | 110,80 | 110,80 | 14.622 |
28 mag 2024 | 111,71 | 112,02 | 111,47 | 111,51 | 111,51 | 100.452 |
24 mag 2024 | 110,77 | 111,64 | 110,77 | 111,56 | 111,56 | 18.391 |
23 mag 2024 | 112,22 | 112,44 | 111,48 | 111,73 | 111,73 | 23.596 |
22 mag 2024 | 111,85 | 111,91 | 111,69 | 111,84 | 111,84 | 20.837 |
21 mag 2024 | 111,66 | 111,76 | 111,44 | 111,69 | 111,69 | 20.502 |
20 mag 2024 | 111,57 | 111,92 | 111,57 | 111,92 | 111,92 | 3.361 |
17 mag 2024 | 111,40 | 111,49 | 111,25 | 111,32 | 111,32 | 76.113 |
16 mag 2024 | 111,71 | 111,96 | 111,59 | 111,90 | 111,90 | 33.231 |
15 mag 2024 | 110,37 | 111,28 | 110,23 | 111,22 | 111,22 | 31.752 |
14 mag 2024 | 109,78 | 109,99 | 109,37 | 109,86 | 109,86 | 15.461 |
13 mag 2024 | 109,96 | 110,19 | 109,78 | 109,78 | 109,78 | 15.785 |
10 mag 2024 | 109,85 | 110,18 | 109,72 | 109,73 | 109,73 | 134.063 |
09 mag 2024 | 108,90 | 109,46 | 108,78 | 109,44 | 109,44 | 8.080 |
08 mag 2024 | 109,08 | 109,16 | 108,62 | 109,04 | 109,04 | 35.897 |
07 mag 2024 | 108,93 | 109,27 | 108,81 | 109,20 | 109,20 | 33.744 |
03 mag 2024 | 106,75 | 107,92 | 106,68 | 107,57 | 107,57 | 16.016 |
02 mag 2024 | 106,00 | 106,41 | 105,55 | 105,83 | 105,83 | 25.495 |
01 mag 2024 | 105,76 | 105,82 | 105,36 | 105,63 | 105,63 | 3.327 |
30 apr 2024 | 107,58 | 107,62 | 106,88 | 106,88 | 106,88 | 9.069 |
29 apr 2024 | 107,53 | 107,78 | 107,40 | 107,40 | 107,40 | 16.108 |
26 apr 2024 | 107,17 | 107,49 | 106,69 | 107,18 | 107,18 | 38.832 |
25 apr 2024 | 106,12 | 106,20 | 104,99 | 105,38 | 105,38 | 37.873 |
24 apr 2024 | 106,99 | 107,05 | 106,40 | 106,57 | 106,57 | 29.539 |
23 apr 2024 | 105,47 | 106,65 | 105,47 | 106,48 | 106,48 | 22.908 |
22 apr 2024 | 105,00 | 105,14 | 104,51 | 104,73 | 104,73 | 52.550 |
19 apr 2024 | 104,86 | 105,55 | 104,78 | 105,01 | 105,01 | 47.597 |
18 apr 2024 | 106,12 | 106,33 | 105,44 | 106,18 | 106,18 | 19.683 |
17 apr 2024 | 106,16 | 106,84 | 105,74 | 105,74 | 105,74 | 32.564 |
16 apr 2024 | 106,22 | 109,00 | 106,10 | 106,38 | 106,38 | 30.486 |
15 apr 2024 | 108,32 | 108,78 | 107,83 | 108,07 | 108,07 | 34.409 |
12 apr 2024 | 109,51 | 109,54 | 108,10 | 108,45 | 108,45 | 33.605 |
11 apr 2024 | 108,64 | 108,95 | 108,14 | 108,46 | 108,46 | 43.305 |
10 apr 2024 | 109,76 | 110,00 | 107,97 | 108,53 | 108,53 | 29.183 |
09 apr 2024 | 109,62 | 116,28 | 108,71 | 108,96 | 108,96 | 14.706 |
08 apr 2024 | 109,40 | 109,87 | 109,25 | 109,70 | 109,70 | 22.414 |
05 apr 2024 | 108,66 | 109,45 | 108,50 | 109,39 | 109,39 | 41.260 |
04 apr 2024 | 110,05 | 110,62 | 110,02 | 110,45 | 110,45 | 61.639 |
03 apr 2024 | 109,47 | 110,08 | 109,37 | 110,01 | 110,01 | 15.303 |
02 apr 2024 | 110,26 | 110,52 | 109,20 | 109,38 | 109,38 | 56.373 |
28 mar 2024 | 110,52 | 110,70 | 110,41 | 110,52 | 110,52 | 13.150 |
27 mar 2024 | 110,01 | 110,27 | 109,80 | 109,92 | 109,92 | 11.647 |
26 mar 2024 | 110,14 | 110,38 | 110,01 | 110,05 | 110,05 | 30.581 |
25 mar 2024 | 110,09 | 110,20 | 109,82 | 109,98 | 109,98 | 24.516 |
22 mar 2024 | 110,39 | 110,57 | 110,15 | 110,15 | 110,15 | 14.320 |
21 mar 2024 | 110,61 | 110,82 | 110,35 | 110,70 | 110,70 | 17.815 |
20 mar 2024 | 108,96 | 109,20 | 108,91 | 108,97 | 108,97 | 45.602 |
19 mar 2024 | 108,39 | 108,72 | 107,91 | 108,72 | 108,72 | 28.601 |
18 mar 2024 | 108,07 | 108,95 | 108,02 | 108,66 | 108,66 | 39.363 |
15 mar 2024 | 108,47 | 108,79 | 107,58 | 107,61 | 107,61 | 122.137 |
14 mar 2024 | 109,08 | 109,20 | 108,24 | 108,47 | 108,47 | 43.259 |
13 mar 2024 | 109,02 | 109,10 | 108,74 | 108,78 | 108,78 | 22.552 |
12 mar 2024 | 108,19 | 108,88 | 107,70 | 108,58 | 108,58 | 14.855 |
11 mar 2024 | 107,77 | 107,86 | 107,24 | 107,68 | 107,68 | 15.844 |
08 mar 2024 | 108,69 | 109,24 | 107,89 | 108,54 | 108,54 | 24.476 |
07 mar 2024 | 107,16 | 108,50 | 107,09 | 108,39 | 108,39 | 25.262 |
06 mar 2024 | 107,15 | 107,83 | 107,10 | 107,68 | 107,68 | 14.589 |
05 mar 2024 | 107,84 | 107,89 | 107,04 | 107,16 | 107,16 | 35.388 |
04 mar 2024 | 108,13 | 108,21 | 107,94 | 108,06 | 108,06 | 17.345 |
01 mar 2024 | 107,55 | 107,89 | 107,03 | 107,68 | 107,68 | 21.847 |
29 feb 2024 | 106,72 | 107,35 | 106,46 | 106,90 | 106,90 | 22.314 |
28 feb 2024 | 106,89 | 106,94 | 106,47 | 106,82 | 106,82 | 35.343 |
27 feb 2024 | 106,81 | 106,96 | 106,68 | 106,68 | 106,68 | 23.974 |
26 feb 2024 | 107,04 | 107,31 | 107,00 | 107,02 | 107,02 | 72.617 |
23 feb 2024 | 107,16 | 107,58 | 107,00 | 107,20 | 107,20 | 17.004 |
22 feb 2024 | 105,96 | 106,74 | 105,94 | 106,74 | 106,74 | 51.520 |
21 feb 2024 | 104,76 | 104,76 | 104,46 | 104,63 | 104,63 | 15.441 |
20 feb 2024 | 105,24 | 105,27 | 104,66 | 104,72 | 104,72 | 57.394 |
19 feb 2024 | 105,46 | 105,64 | 105,42 | 105,48 | 105,48 | 25.206 |
16 feb 2024 | 106,03 | 106,28 | 105,30 | 105,93 | 105,93 | 34.678 |
15 feb 2024 | 105,54 | 105,67 | 105,37 | 105,42 | 105,42 | 23.720 |
14 feb 2024 | 104,54 | 105,13 | 104,52 | 104,74 | 104,74 | 50.710 |
13 feb 2024 | 105,78 | 105,79 | 103,90 | 104,64 | 104,64 | 30.354 |
12 feb 2024 | 105,84 | 106,33 | 105,75 | 106,33 | 106,33 | 76.984 |
09 feb 2024 | 105,30 | 105,75 | 105,27 | 105,52 | 105,52 | 24.091 |
08 feb 2024 | 105,24 | 105,26 | 105,02 | 105,08 | 105,08 | 34.037 |
07 feb 2024 | 104,31 | 105,18 | 104,26 | 104,94 | 104,94 | 16.252 |
06 feb 2024 | 104,22 | 104,37 | 103,92 | 104,14 | 104,14 | 31.521 |
*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...