Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 131,46 | 132,10 | 130,04 | 131,08 | 131,08 | 151.053 |
17 apr 2024 | 131,59 | 132,91 | 130,60 | 130,77 | 130,77 | 158.600 |
16 apr 2024 | 129,34 | 131,01 | 128,65 | 130,76 | 130,76 | 178.500 |
15 apr 2024 | 130,97 | 131,95 | 129,80 | 129,82 | 129,82 | 115.000 |
12 apr 2024 | 131,98 | 131,99 | 130,33 | 130,70 | 130,70 | 104.700 |
11 apr 2024 | 133,16 | 134,04 | 132,10 | 132,16 | 132,16 | 106.700 |
10 apr 2024 | 132,33 | 134,24 | 131,20 | 132,34 | 132,34 | 130.600 |
09 apr 2024 | 132,14 | 134,63 | 130,66 | 132,73 | 132,73 | 309.400 |
08 apr 2024 | 132,89 | 133,14 | 131,21 | 131,75 | 131,75 | 155.800 |
05 apr 2024 | 132,22 | 133,22 | 131,29 | 132,45 | 132,45 | 129.500 |
04 apr 2024 | 134,07 | 134,24 | 131,94 | 131,94 | 131,94 | 96.800 |
03 apr 2024 | 134,92 | 136,49 | 133,26 | 133,32 | 133,32 | 172.500 |
02 apr 2024 | 137,17 | 137,70 | 134,89 | 135,48 | 135,48 | 170.900 |
01 apr 2024 | 136,08 | 137,59 | 136,04 | 137,35 | 137,35 | 129.900 |
28 mar 2024 | 135,41 | 136,76 | 134,81 | 136,21 | 136,21 | 199.800 |
27 mar 2024 | 134,43 | 135,39 | 133,56 | 134,92 | 134,92 | 118.800 |
26 mar 2024 | 134,33 | 134,33 | 132,75 | 133,61 | 133,61 | 118.600 |
25 mar 2024 | 132,89 | 134,07 | 131,08 | 133,88 | 133,88 | 129.500 |
22 mar 2024 | 133,98 | 134,02 | 131,69 | 133,30 | 133,30 | 106.000 |
21 mar 2024 | 135,10 | 135,10 | 133,16 | 133,16 | 133,16 | 127.300 |
20 mar 2024 | 132,77 | 134,51 | 132,68 | 134,51 | 134,51 | 117.400 |
19 mar 2024 | 133,55 | 134,37 | 132,48 | 133,27 | 133,27 | 139.700 |
18 mar 2024 | 132,65 | 137,30 | 132,55 | 133,76 | 133,76 | 197.800 |
15 mar 2024 | 131,06 | 133,27 | 131,06 | 132,69 | 132,69 | 360.100 |
14 mar 2024 | 132,43 | 133,27 | 130,95 | 131,58 | 131,58 | 137.500 |
13 mar 2024 | 131,90 | 133,27 | 131,90 | 132,97 | 132,97 | 101.400 |
12 mar 2024 | 132,64 | 132,83 | 131,46 | 132,48 | 132,48 | 97.900 |
11 mar 2024 | 133,09 | 133,80 | 132,68 | 133,06 | 133,06 | 126.800 |
08 mar 2024 | 134,35 | 134,68 | 132,32 | 132,80 | 132,80 | 113.000 |
07 mar 2024 | 133,82 | 134,59 | 133,46 | 134,15 | 134,15 | 118.600 |
06 mar 2024 | 134,00 | 135,57 | 133,30 | 133,68 | 133,68 | 137.900 |
05 mar 2024 | 135,37 | 136,40 | 134,34 | 135,00 | 135,00 | 164.900 |
04 mar 2024 | 134,97 | 136,57 | 134,50 | 136,35 | 136,35 | 122.100 |
01 mar 2024 | 134,65 | 135,12 | 133,29 | 134,71 | 134,71 | 191.300 |
29 feb 2024 | 135,04 | 135,66 | 133,98 | 134,80 | 134,80 | 210.800 |
28 feb 2024 | 133,72 | 134,82 | 133,59 | 133,91 | 133,91 | 130.200 |
27 feb 2024 | 132,82 | 133,66 | 131,93 | 133,50 | 133,50 | 140.600 |
26 feb 2024 | 131,24 | 133,25 | 131,24 | 132,33 | 132,33 | 118.400 |
23 feb 2024 | 130,15 | 132,12 | 129,62 | 131,95 | 131,95 | 104.400 |
22 feb 2024 | 129,68 | 130,80 | 128,50 | 130,23 | 130,23 | 141.800 |
21 feb 2024 | 128,41 | 129,62 | 128,08 | 128,86 | 128,86 | 154.800 |
20 feb 2024 | 129,67 | 130,04 | 128,49 | 129,27 | 129,27 | 177.200 |
16 feb 2024 | 133,45 | 133,45 | 129,90 | 130,07 | 130,07 | 364.800 |
15 feb 2024 | 132,82 | 135,38 | 130,15 | 133,34 | 133,34 | 297.500 |
14 feb 2024 | 127,33 | 134,78 | 118,48 | 132,60 | 132,60 | 592.500 |
13 feb 2024 | 130,91 | 132,34 | 129,08 | 130,24 | 130,24 | 222.300 |
12 feb 2024 | 134,07 | 134,07 | 131,89 | 131,93 | 131,93 | 186.600 |
09 feb 2024 | 131,51 | 133,60 | 131,34 | 133,55 | 133,55 | 432.800 |
08 feb 2024 | 132,77 | 133,37 | 131,57 | 132,06 | 132,06 | 149.900 |
07 feb 2024 | 129,32 | 132,79 | 128,71 | 132,67 | 132,67 | 225.300 |
06 feb 2024 | 129,70 | 131,32 | 127,80 | 129,31 | 129,31 | 149.900 |
05 feb 2024 | 130,66 | 130,66 | 128,25 | 129,07 | 129,07 | 117.400 |
02 feb 2024 | 132,09 | 134,34 | 130,30 | 131,18 | 131,18 | 226.100 |
01 feb 2024 | 130,89 | 133,19 | 130,41 | 132,85 | 132,85 | 280.400 |
31 gen 2024 | 129,59 | 132,38 | 128,84 | 130,59 | 130,59 | 368.500 |
30 gen 2024 | 127,59 | 129,46 | 126,60 | 129,13 | 129,13 | 337.900 |
29 gen 2024 | 128,64 | 129,87 | 126,80 | 129,73 | 129,73 | 245.200 |
26 gen 2024 | 127,03 | 129,78 | 126,96 | 129,13 | 129,13 | 246.800 |
25 gen 2024 | 127,63 | 129,57 | 126,77 | 127,03 | 127,03 | 144.700 |
24 gen 2024 | 127,70 | 127,70 | 124,90 | 126,87 | 126,87 | 251.000 |
23 gen 2024 | 125,88 | 128,58 | 125,55 | 126,74 | 126,74 | 302.400 |
22 gen 2024 | 125,31 | 126,10 | 123,99 | 125,02 | 125,02 | 295.500 |
19 gen 2024 | 124,05 | 124,74 | 122,98 | 124,57 | 124,57 | 181.900 |
18 gen 2024 | 123,84 | 123,84 | 122,39 | 123,78 | 123,78 | 247.600 |
17 gen 2024 | 125,05 | 126,00 | 122,34 | 123,41 | 123,41 | 204.400 |
16 gen 2024 | 125,00 | 126,38 | 124,63 | 125,90 | 125,90 | 188.700 |
12 gen 2024 | 125,39 | 125,56 | 124,13 | 125,48 | 125,48 | 119.700 |
11 gen 2024 | 121,96 | 124,85 | 121,96 | 124,70 | 124,70 | 201.100 |
10 gen 2024 | 122,23 | 123,20 | 120,60 | 121,71 | 121,71 | 248.200 |
09 gen 2024 | 123,20 | 123,22 | 121,41 | 122,60 | 122,60 | 215.800 |
08 gen 2024 | 123,30 | 124,62 | 121,66 | 123,91 | 123,91 | 328.800 |
05 gen 2024 | 126,62 | 128,73 | 122,62 | 122,82 | 122,82 | 551.700 |
04 gen 2024 | 130,99 | 131,07 | 128,22 | 128,22 | 128,22 | 213.600 |
03 gen 2024 | 131,90 | 132,64 | 129,83 | 130,77 | 130,77 | 206.900 |
02 gen 2024 | 131,82 | 133,35 | 130,05 | 131,93 | 131,93 | 259.000 |
29 dic 2023 | 132,52 | 133,00 | 130,75 | 132,04 | 132,04 | 318.700 |
28 dic 2023 | 140,96 | 141,83 | 130,06 | 132,56 | 132,56 | 586.700 |
27 dic 2023 | 142,53 | 144,94 | 138,01 | 141,56 | 141,56 | 357.100 |
26 dic 2023 | 142,87 | 143,59 | 142,01 | 142,61 | 142,61 | 159.100 |
22 dic 2023 | 142,63 | 144,23 | 141,94 | 142,67 | 142,67 | 152.700 |
21 dic 2023 | 141,23 | 141,80 | 139,80 | 141,34 | 141,34 | 139.300 |
20 dic 2023 | 139,07 | 141,47 | 138,02 | 140,39 | 140,39 | 211.200 |
19 dic 2023 | 138,27 | 141,42 | 137,90 | 138,77 | 138,77 | 139.700 |
18 dic 2023 | 137,80 | 138,16 | 136,24 | 138,06 | 138,06 | 191.600 |
15 dic 2023 | 138,66 | 140,11 | 137,07 | 137,41 | 137,41 | 325.800 |
14 dic 2023 | 141,77 | 141,77 | 137,97 | 139,02 | 139,02 | 258.900 |
13 dic 2023 | 142,44 | 142,87 | 140,38 | 141,22 | 141,22 | 140.300 |
12 dic 2023 | 141,64 | 143,34 | 141,64 | 142,12 | 142,12 | 96.100 |
11 dic 2023 | 140,67 | 142,10 | 140,13 | 141,76 | 141,76 | 142.700 |
08 dic 2023 | 138,74 | 141,91 | 138,74 | 140,67 | 140,67 | 179.700 |
07 dic 2023 | 138,85 | 139,55 | 136,99 | 139,52 | 139,52 | 188.500 |
06 dic 2023 | 140,34 | 140,98 | 138,24 | 138,62 | 138,62 | 144.500 |
05 dic 2023 | 138,25 | 140,38 | 137,61 | 139,38 | 139,38 | 151.900 |
04 dic 2023 | 137,56 | 139,06 | 137,56 | 138,95 | 138,95 | 160.700 |
01 dic 2023 | 136,64 | 137,95 | 135,68 | 137,70 | 137,70 | 86.700 |
30 nov 2023 | 136,00 | 139,31 | 135,41 | 136,72 | 136,72 | 161.300 |
29 nov 2023 | 137,50 | 137,93 | 136,14 | 136,24 | 136,24 | 146.300 |
28 nov 2023 | 137,10 | 139,29 | 137,05 | 137,66 | 137,66 | 190.300 |
27 nov 2023 | 137,17 | 138,18 | 136,53 | 137,85 | 137,85 | 166.400 |
24 nov 2023 | 137,50 | 138,35 | 137,25 | 137,62 | 137,62 | 58.300 |
*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...