Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 122,70 | 123,60 | 121,50 | 122,70 | 122,70 | 36.564 |
27 mar 2024 | 123,20 | 123,70 | 123,00 | 123,00 | 123,00 | 14.301 |
26 mar 2024 | 122,10 | 124,20 | 121,30 | 123,40 | 123,40 | 35.198 |
25 mar 2024 | 120,70 | 122,50 | 120,70 | 122,10 | 122,10 | 23.081 |
22 mar 2024 | 119,80 | 120,90 | 119,40 | 120,90 | 120,90 | 17.313 |
21 mar 2024 | 119,70 | 119,90 | 116,80 | 119,80 | 119,80 | 19.996 |
20 mar 2024 | 117,80 | 118,70 | 117,30 | 118,70 | 118,70 | 11.894 |
19 mar 2024 | 117,90 | 118,50 | 117,20 | 117,50 | 117,50 | 10.329 |
18 mar 2024 | 117,10 | 118,80 | 117,10 | 117,50 | 117,50 | 15.385 |
15 mar 2024 | 117,40 | 118,80 | 117,40 | 117,50 | 117,50 | 30.773 |
14 mar 2024 | 117,60 | 118,30 | 116,70 | 117,90 | 117,90 | 26.224 |
13 mar 2024 | 118,00 | 118,50 | 117,10 | 117,60 | 117,60 | 11.048 |
12 mar 2024 | 116,10 | 118,40 | 116,00 | 118,00 | 118,00 | 11.612 |
11 mar 2024 | 115,50 | 115,80 | 114,50 | 115,60 | 115,60 | 16.137 |
08 mar 2024 | 116,00 | 116,40 | 115,00 | 116,00 | 116,00 | 8.796 |
07 mar 2024 | 115,00 | 117,20 | 114,80 | 116,00 | 116,00 | 13.173 |
06 mar 2024 | 116,00 | 116,10 | 114,80 | 115,70 | 115,70 | 12.140 |
05 mar 2024 | 115,00 | 115,80 | 115,00 | 115,50 | 115,50 | 9.558 |
04 mar 2024 | 115,00 | 115,90 | 114,00 | 115,60 | 115,60 | 14.607 |
01 mar 2024 | 115,00 | 116,10 | 113,30 | 115,00 | 115,00 | 15.640 |
29 feb 2024 | 111,50 | 114,70 | 111,10 | 114,30 | 114,30 | 37.383 |
28 feb 2024 | 112,50 | 112,60 | 110,90 | 110,90 | 110,90 | 18.012 |
27 feb 2024 | 111,60 | 113,10 | 111,30 | 112,10 | 112,10 | 21.065 |
26 feb 2024 | 113,50 | 114,30 | 111,40 | 111,80 | 111,80 | 39.218 |
23 feb 2024 | 119,20 | 119,20 | 112,30 | 113,40 | 113,40 | 70.640 |
22 feb 2024 | 116,00 | 119,80 | 115,70 | 119,40 | 119,40 | 79.254 |
21 feb 2024 | 114,80 | 116,20 | 114,10 | 115,40 | 115,40 | 16.315 |
20 feb 2024 | 115,30 | 115,90 | 113,90 | 115,70 | 115,70 | 29.540 |
19 feb 2024 | 116,50 | 116,50 | 115,10 | 116,00 | 116,00 | 15.699 |
16 feb 2024 | 115,80 | 116,60 | 115,70 | 116,60 | 116,60 | 17.763 |
15 feb 2024 | 116,90 | 117,40 | 114,90 | 115,20 | 115,20 | 12.631 |
14 feb 2024 | 113,30 | 115,80 | 113,30 | 115,80 | 115,80 | 25.103 |
13 feb 2024 | 114,70 | 114,70 | 112,60 | 113,80 | 113,80 | 15.358 |
12 feb 2024 | 114,70 | 116,60 | 113,80 | 115,20 | 115,20 | 24.619 |
09 feb 2024 | 114,80 | 116,40 | 114,50 | 115,40 | 115,40 | 23.009 |
08 feb 2024 | 114,80 | 115,60 | 114,40 | 114,90 | 114,90 | 13.452 |
07 feb 2024 | 115,50 | 115,90 | 114,00 | 114,50 | 114,50 | 14.891 |
06 feb 2024 | 113,70 | 114,30 | 112,90 | 113,90 | 113,90 | 28.166 |
05 feb 2024 | 115,90 | 116,00 | 113,50 | 113,60 | 113,60 | 22.631 |
02 feb 2024 | 117,30 | 117,30 | 115,50 | 115,50 | 115,50 | 15.126 |
01 feb 2024 | 115,20 | 116,60 | 115,10 | 115,80 | 115,80 | 17.407 |
31 gen 2024 | 114,80 | 116,00 | 114,60 | 115,10 | 115,10 | 29.964 |
30 gen 2024 | 116,30 | 116,70 | 113,90 | 114,90 | 114,90 | 18.706 |
29 gen 2024 | 117,00 | 117,20 | 116,00 | 116,30 | 116,30 | 12.559 |
26 gen 2024 | 116,70 | 117,30 | 116,00 | 116,70 | 116,70 | 23.576 |
25 gen 2024 | 116,10 | 117,00 | 115,70 | 116,70 | 116,70 | 18.119 |
24 gen 2024 | 117,10 | 117,20 | 114,90 | 116,00 | 116,00 | 24.706 |
23 gen 2024 | 117,30 | 117,60 | 115,80 | 116,80 | 116,80 | 33.356 |
22 gen 2024 | 115,80 | 117,50 | 115,60 | 116,50 | 116,50 | 40.325 |
19 gen 2024 | 115,00 | 116,10 | 114,50 | 115,20 | 115,20 | 46.295 |
18 gen 2024 | 110,00 | 114,90 | 110,00 | 114,90 | 114,90 | 46.208 |
17 gen 2024 | 111,00 | 111,90 | 110,10 | 111,50 | 111,50 | 15.927 |
16 gen 2024 | 111,00 | 112,20 | 110,20 | 112,20 | 112,20 | 15.458 |
15 gen 2024 | 111,70 | 112,40 | 110,70 | 111,40 | 111,40 | 23.350 |
12 gen 2024 | 109,10 | 112,00 | 109,10 | 111,30 | 111,30 | 16.537 |
11 gen 2024 | 110,10 | 112,40 | 109,50 | 109,50 | 109,50 | 23.761 |
10 gen 2024 | 111,20 | 111,30 | 110,30 | 111,30 | 111,30 | 13.821 |
09 gen 2024 | 110,40 | 112,20 | 109,80 | 111,10 | 111,10 | 22.948 |
08 gen 2024 | 108,60 | 110,50 | 107,90 | 110,30 | 110,30 | 20.618 |
05 gen 2024 | 108,70 | 108,80 | 107,10 | 108,30 | 108,30 | 24.921 |
04 gen 2024 | 108,40 | 109,70 | 108,20 | 109,10 | 109,10 | 19.641 |
03 gen 2024 | 111,80 | 112,00 | 107,80 | 108,50 | 108,50 | 20.263 |
02 gen 2024 | 112,50 | 113,00 | 111,10 | 112,20 | 112,20 | 21.005 |
29 dic 2023 | 113,20 | 113,20 | 111,80 | 111,80 | 111,80 | 10.010 |
28 dic 2023 | 112,70 | 113,30 | 112,00 | 112,60 | 112,60 | 19.405 |
27 dic 2023 | 111,60 | 113,00 | 111,30 | 112,80 | 112,80 | 22.761 |
22 dic 2023 | 110,00 | 111,10 | 109,40 | 111,00 | 111,00 | 29.718 |
21 dic 2023 | 108,70 | 110,60 | 108,70 | 110,40 | 110,40 | 19.541 |
20 dic 2023 | 108,10 | 109,50 | 107,90 | 109,20 | 109,20 | 29.094 |
19 dic 2023 | 107,70 | 108,50 | 107,40 | 108,00 | 108,00 | 25.150 |
18 dic 2023 | 106,30 | 108,10 | 106,30 | 107,70 | 107,70 | 26.542 |
15 dic 2023 | 107,50 | 108,30 | 106,50 | 107,10 | 107,10 | 241.396 |
14 dic 2023 | 105,90 | 107,40 | 105,60 | 106,40 | 106,40 | 32.521 |
13 dic 2023 | 104,00 | 105,00 | 103,60 | 104,20 | 104,20 | 16.334 |
12 dic 2023 | 104,60 | 105,80 | 103,80 | 104,40 | 104,40 | 15.685 |
11 dic 2023 | 104,80 | 106,00 | 104,70 | 105,00 | 105,00 | 11.081 |
08 dic 2023 | 104,10 | 105,50 | 104,00 | 105,10 | 105,10 | 20.373 |
07 dic 2023 | 105,80 | 106,30 | 104,10 | 105,10 | 105,10 | 19.984 |
06 dic 2023 | 103,80 | 106,30 | 103,80 | 106,00 | 106,00 | 26.999 |
05 dic 2023 | 103,50 | 104,00 | 102,40 | 103,40 | 103,40 | 20.783 |
04 dic 2023 | 105,40 | 105,90 | 103,80 | 103,80 | 103,80 | 27.407 |
01 dic 2023 | 103,90 | 105,30 | 103,60 | 105,10 | 105,10 | 27.936 |
30 nov 2023 | 104,90 | 104,90 | 102,70 | 103,60 | 103,60 | 27.417 |
29 nov 2023 | 102,10 | 104,90 | 102,10 | 104,70 | 104,70 | 27.201 |
28 nov 2023 | 102,80 | 102,80 | 101,10 | 101,70 | 101,70 | 16.883 |
27 nov 2023 | 103,40 | 104,00 | 102,50 | 102,80 | 102,80 | 11.176 |
24 nov 2023 | 103,00 | 104,00 | 102,90 | 103,80 | 103,80 | 20.211 |
23 nov 2023 | 102,10 | 103,60 | 101,70 | 102,90 | 102,90 | 9.382 |
22 nov 2023 | 102,90 | 103,60 | 102,30 | 102,30 | 102,30 | 19.328 |
21 nov 2023 | 102,50 | 103,00 | 101,90 | 101,90 | 101,90 | 21.365 |
20 nov 2023 | 102,40 | 104,40 | 101,90 | 102,50 | 102,50 | 23.343 |
17 nov 2023 | 102,90 | 104,10 | 100,80 | 102,50 | 102,50 | 27.098 |
16 nov 2023 | 102,20 | 102,50 | 100,20 | 100,60 | 100,60 | 19.314 |
15 nov 2023 | 101,20 | 102,90 | 101,10 | 102,00 | 102,00 | 22.589 |
14 nov 2023 | 99,00 | 102,00 | 97,90 | 101,10 | 101,10 | 57.412 |
13 nov 2023 | 98,60 | 99,25 | 97,65 | 98,50 | 98,50 | 13.442 |
10 nov 2023 | 99,85 | 99,85 | 97,70 | 98,15 | 98,15 | 11.722 |
09 nov 2023 | 99,00 | 100,60 | 98,70 | 99,90 | 99,90 | 23.641 |
08 nov 2023 | 98,85 | 99,85 | 97,65 | 99,20 | 99,20 | 23.212 |
07 nov 2023 | 100,60 | 100,60 | 96,60 | 97,55 | 97,55 | 41.633 |
*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...