Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 108,66 | 109,39 | 107,60 | 108,32 | 108,32 | 401.300 |
23 apr 2024 | 109,72 | 110,44 | 108,90 | 109,67 | 109,67 | 376.800 |
22 apr 2024 | 110,33 | 110,47 | 108,41 | 108,83 | 108,83 | 514.000 |
19 apr 2024 | 109,27 | 111,35 | 108,88 | 109,94 | 109,94 | 756.600 |
18 apr 2024 | 107,15 | 109,51 | 107,15 | 109,27 | 109,27 | 564.500 |
17 apr 2024 | 109,04 | 109,26 | 106,61 | 107,10 | 107,10 | 592.700 |
16 apr 2024 | 110,41 | 111,21 | 108,75 | 108,90 | 108,90 | 545.600 |
15 apr 2024 | 110,91 | 112,27 | 110,09 | 110,91 | 110,91 | 603.200 |
12 apr 2024 | 113,10 | 113,10 | 110,42 | 110,58 | 110,58 | 431.100 |
11 apr 2024 | 114,45 | 114,74 | 112,44 | 113,49 | 113,49 | 633.700 |
10 apr 2024 | 113,66 | 114,31 | 112,50 | 114,08 | 114,08 | 716.700 |
09 apr 2024 | 115,33 | 115,94 | 112,70 | 114,00 | 114,00 | 690.000 |
08 apr 2024 | 116,25 | 116,79 | 114,89 | 115,09 | 115,09 | 437.800 |
05 apr 2024 | 115,19 | 116,86 | 114,82 | 116,42 | 116,42 | 530.800 |
04 apr 2024 | 117,56 | 118,01 | 115,10 | 115,21 | 115,21 | 512.000 |
03 apr 2024 | 117,55 | 117,98 | 116,23 | 116,92 | 116,92 | 425.700 |
02 apr 2024 | 118,51 | 119,42 | 117,05 | 117,55 | 117,55 | 571.300 |
01 apr 2024 | 120,58 | 120,81 | 118,21 | 118,98 | 118,98 | 360.300 |
28 mar 2024 | 120,51 | 121,53 | 120,03 | 120,42 | 120,42 | 409.900 |
27 mar 2024 | 118,58 | 120,55 | 118,15 | 120,51 | 120,51 | 471.600 |
26 mar 2024 | 120,60 | 120,86 | 117,71 | 117,93 | 117,93 | 1.689.800 |
25 mar 2024 | 122,33 | 123,68 | 120,60 | 120,79 | 120,79 | 597.500 |
22 mar 2024 | 124,62 | 125,27 | 121,51 | 121,81 | 121,81 | 691.800 |
21 mar 2024 | 125,31 | 125,95 | 123,63 | 124,10 | 124,10 | 682.900 |
20 mar 2024 | 124,01 | 125,65 | 123,41 | 124,79 | 124,79 | 675.500 |
19 mar 2024 | 123,49 | 125,28 | 123,08 | 125,00 | 125,00 | 803.600 |
18 mar 2024 | 120,42 | 123,93 | 120,42 | 123,41 | 123,41 | 841.700 |
15 mar 2024 | 118,13 | 121,59 | 118,13 | 120,90 | 120,90 | 1.529.400 |
14 mar 2024 | 117,50 | 118,36 | 116,57 | 118,30 | 118,30 | 606.300 |
13 mar 2024 | 115,80 | 118,20 | 115,80 | 117,77 | 117,77 | 458.700 |
12 mar 2024 | 116,12 | 116,81 | 115,45 | 115,79 | 115,79 | 492.400 |
11 mar 2024 | 117,01 | 118,81 | 116,60 | 116,63 | 116,63 | 456.000 |
08 mar 2024 | 116,36 | 119,04 | 116,02 | 117,53 | 117,53 | 420.400 |
07 mar 2024 | 117,05 | 117,54 | 115,68 | 116,37 | 116,37 | 593.600 |
06 mar 2024 | 120,85 | 122,11 | 116,82 | 117,19 | 117,19 | 734.600 |
05 mar 2024 | 117,40 | 119,50 | 116,67 | 118,42 | 118,42 | 782.300 |
04 mar 2024 | 119,06 | 120,00 | 115,64 | 117,53 | 117,53 | 1.098.800 |
01 mar 2024 | 119,65 | 122,57 | 118,54 | 118,85 | 118,85 | 1.044.400 |
29 feb 2024 | 125,50 | 125,50 | 116,00 | 118,90 | 118,90 | 2.253.200 |
28 feb 2024 | 132,18 | 132,85 | 129,18 | 129,70 | 129,70 | 697.700 |
27 feb 2024 | 133,20 | 133,35 | 131,13 | 132,26 | 132,26 | 451.500 |
26 feb 2024 | 131,81 | 134,17 | 131,81 | 132,77 | 132,77 | 552.600 |
23 feb 2024 | 128,88 | 132,44 | 128,05 | 132,28 | 132,28 | 385.900 |
22 feb 2024 | 128,42 | 128,63 | 126,09 | 128,45 | 128,45 | 343.400 |
21 feb 2024 | 126,21 | 128,47 | 125,58 | 128,42 | 128,42 | 302.200 |
20 feb 2024 | 126,88 | 130,68 | 126,22 | 126,36 | 126,36 | 637.600 |
16 feb 2024 | 127,00 | 127,79 | 124,17 | 126,78 | 126,78 | 673.900 |
15 feb 2024 | 122,56 | 126,91 | 122,56 | 126,82 | 126,82 | 433.700 |
14 feb 2024 | 122,99 | 122,99 | 120,64 | 122,24 | 122,24 | 510.300 |
13 feb 2024 | 122,37 | 123,53 | 120,99 | 121,83 | 121,83 | 455.500 |
12 feb 2024 | 123,43 | 124,84 | 123,12 | 124,24 | 124,24 | 325.600 |
09 feb 2024 | 123,19 | 123,48 | 122,20 | 123,43 | 123,43 | 280.700 |
08 feb 2024 | 122,05 | 123,12 | 120,71 | 122,67 | 122,67 | 360.400 |
07 feb 2024 | 124,69 | 124,69 | 122,73 | 122,94 | 122,94 | 301.100 |
06 feb 2024 | 122,63 | 125,80 | 122,17 | 124,71 | 124,71 | 407.900 |
05 feb 2024 | 122,66 | 122,93 | 121,25 | 121,98 | 121,98 | 305.100 |
02 feb 2024 | 122,35 | 123,51 | 121,12 | 122,90 | 122,90 | 354.400 |
01 feb 2024 | 122,52 | 124,41 | 121,80 | 123,68 | 123,68 | 623.300 |
31 gen 2024 | 126,66 | 126,96 | 122,35 | 122,72 | 122,72 | 535.300 |
30 gen 2024 | 127,57 | 127,57 | 123,58 | 125,56 | 125,56 | 436.500 |
29 gen 2024 | 122,42 | 127,55 | 122,42 | 127,39 | 127,39 | 868.800 |
26 gen 2024 | 123,75 | 124,00 | 121,09 | 122,54 | 122,54 | 456.300 |
25 gen 2024 | 123,48 | 123,93 | 121,06 | 122,82 | 122,82 | 533.500 |
24 gen 2024 | 120,82 | 124,06 | 120,28 | 123,14 | 123,14 | 855.500 |
23 gen 2024 | 119,98 | 120,25 | 116,27 | 120,11 | 120,11 | 816.200 |
22 gen 2024 | 116,73 | 119,91 | 116,04 | 119,83 | 119,83 | 698.100 |
19 gen 2024 | 114,72 | 116,55 | 113,55 | 116,54 | 116,54 | 501.900 |
18 gen 2024 | 117,30 | 117,34 | 114,12 | 115,19 | 115,19 | 606.400 |
17 gen 2024 | 118,09 | 119,25 | 117,12 | 117,81 | 117,81 | 489.000 |
16 gen 2024 | 118,61 | 119,93 | 117,54 | 119,13 | 119,13 | 535.300 |
12 gen 2024 | 120,83 | 121,80 | 118,37 | 118,94 | 118,94 | 594.100 |
11 gen 2024 | 120,00 | 121,86 | 118,60 | 120,40 | 120,40 | 730.900 |
10 gen 2024 | 122,51 | 123,22 | 119,51 | 120,25 | 120,25 | 674.100 |
09 gen 2024 | 125,45 | 125,86 | 122,08 | 122,38 | 122,38 | 641.700 |
08 gen 2024 | 126,90 | 127,24 | 122,36 | 125,51 | 125,51 | 401.000 |
05 gen 2024 | 123,99 | 128,71 | 123,83 | 127,60 | 127,60 | 538.800 |
04 gen 2024 | 125,82 | 126,85 | 122,72 | 124,35 | 124,35 | 530.900 |
03 gen 2024 | 129,16 | 129,31 | 125,24 | 125,35 | 125,35 | 545.500 |
02 gen 2024 | 122,45 | 127,27 | 122,45 | 126,93 | 126,93 | 666.900 |
29 dic 2023 | 123,23 | 123,23 | 121,22 | 123,00 | 123,00 | 694.500 |
28 dic 2023 | 122,21 | 123,46 | 122,19 | 123,36 | 123,36 | 584.500 |
27 dic 2023 | 121,13 | 123,05 | 120,56 | 122,42 | 122,42 | 575.500 |
26 dic 2023 | 121,24 | 122,13 | 119,56 | 121,00 | 121,00 | 745.900 |
22 dic 2023 | 119,74 | 121,82 | 117,54 | 121,25 | 121,25 | 869.300 |
21 dic 2023 | 120,29 | 121,39 | 120,14 | 121,10 | 121,10 | 425.000 |
20 dic 2023 | 122,17 | 123,01 | 119,65 | 119,72 | 119,72 | 429.500 |
19 dic 2023 | 121,42 | 122,64 | 120,92 | 122,15 | 122,15 | 574.900 |
18 dic 2023 | 121,19 | 121,81 | 120,03 | 121,14 | 121,14 | 449.800 |
15 dic 2023 | 122,57 | 123,60 | 120,45 | 121,50 | 121,50 | 1.378.300 |
14 dic 2023 | 125,55 | 126,86 | 122,34 | 123,02 | 123,02 | 666.900 |
13 dic 2023 | 122,21 | 125,49 | 120,91 | 125,47 | 125,47 | 696.400 |
12 dic 2023 | 121,90 | 123,22 | 120,21 | 122,42 | 122,42 | 593.600 |
11 dic 2023 | 120,46 | 121,48 | 120,18 | 121,26 | 121,26 | 431.600 |
08 dic 2023 | 120,54 | 121,88 | 119,52 | 120,42 | 120,42 | 504.100 |
07 dic 2023 | 120,82 | 121,54 | 119,54 | 119,55 | 119,55 | 683.400 |
06 dic 2023 | 121,94 | 122,92 | 120,91 | 121,63 | 121,63 | 394.100 |
05 dic 2023 | 120,91 | 122,64 | 120,33 | 121,49 | 121,49 | 521.000 |
04 dic 2023 | 118,84 | 122,45 | 118,84 | 121,45 | 121,45 | 508.900 |
01 dic 2023 | 117,94 | 119,41 | 116,00 | 119,11 | 119,11 | 636.500 |
30 nov 2023 | 114,08 | 118,47 | 113,48 | 118,23 | 118,23 | 1.265.300 |
*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...