Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 115,88 | 115,88 | 115,56 | 115,88 | 115,88 | 75 |
22 mag 2024 | 115,66 | 115,98 | 115,22 | 115,74 | 115,74 | 25.036 |
21 mag 2024 | 115,52 | 115,80 | 115,38 | 115,86 | 115,86 | 24.480 |
20 mag 2024 | 115,78 | 116,16 | 115,76 | 115,80 | 115,80 | 1.088 |
17 mag 2024 | 115,44 | 115,52 | 115,40 | 115,56 | 115,56 | 351 |
16 mag 2024 | 116,10 | 116,22 | 115,20 | 115,26 | 115,26 | 6.690 |
15 mag 2024 | 115,08 | 116,18 | 115,08 | 116,00 | 116,00 | 1.321 |
14 mag 2024 | 114,14 | 114,84 | 113,70 | 114,78 | 114,78 | 11.137 |
13 mag 2024 | 113,38 | 113,74 | 113,22 | 113,92 | 113,92 | 23.250 |
10 mag 2024 | 113,12 | 113,66 | 113,12 | 113,48 | 113,48 | 9.296 |
09 mag 2024 | 113,34 | 113,34 | 112,44 | 112,76 | 112,76 | 22.349 |
08 mag 2024 | 113,38 | 113,76 | 113,22 | 113,72 | 113,72 | 12.979 |
07 mag 2024 | 112,00 | 113,00 | 111,80 | 113,14 | 113,14 | 18.342 |
06 mag 2024 | 110,90 | 111,56 | 110,60 | 111,34 | 111,34 | 2.413 |
03 mag 2024 | 110,90 | 111,06 | 110,34 | 110,60 | 110,60 | 1.346 |
02 mag 2024 | 110,92 | 111,14 | 110,46 | 110,82 | 110,82 | 1.688 |
30 apr 2024 | 112,94 | 112,94 | 110,32 | 110,42 | 110,42 | 1.422 |
29 apr 2024 | 114,20 | 114,34 | 112,94 | 113,08 | 113,08 | 6.985 |
26 apr 2024 | 111,98 | 113,24 | 111,98 | 113,06 | 113,06 | 6.143 |
25 apr 2024 | 111,98 | 112,32 | 110,50 | 111,30 | 111,30 | 7.464 |
24 apr 2024 | 112,22 | 112,22 | 111,52 | 111,70 | 111,70 | 11.106 |
23 apr 2024 | 111,00 | 112,30 | 111,00 | 112,22 | 112,22 | 8.859 |
22 apr 2024 | 109,80 | 110,46 | 109,46 | 110,36 | 110,36 | 4.125 |
19 apr 2024 | 108,26 | 108,72 | 107,52 | 108,74 | 108,74 | 2.155 |
18 apr 2024 | 108,48 | 109,08 | 108,38 | 109,08 | 109,08 | 2.570 |
17 apr 2024 | 107,00 | 108,40 | 107,00 | 107,72 | 107,72 | 990 |
16 apr 2024 | 107,12 | 107,16 | 106,40 | 106,64 | 106,64 | 7.894 |
15 apr 2024 | 108,18 | 108,84 | 108,06 | 108,22 | 108,22 | 3.252 |
12 apr 2024 | 109,06 | 109,20 | 108,20 | 108,20 | 108,20 | 2.669 |
11 apr 2024 | 109,00 | 109,00 | 107,40 | 107,82 | 107,82 | 2.023 |
10 apr 2024 | 109,80 | 110,18 | 108,38 | 109,10 | 109,10 | 4.832 |
09 apr 2024 | 110,34 | 110,34 | 109,56 | 109,50 | 109,50 | 5.586 |
08 apr 2024 | 110,20 | 110,56 | 110,02 | 110,48 | 110,48 | 3.163 |
05 apr 2024 | 110,68 | 110,68 | 109,90 | 110,06 | 110,06 | 7.763 |
04 apr 2024 | 111,54 | 111,98 | 111,54 | 111,84 | 111,84 | 2.550 |
03 apr 2024 | 110,74 | 111,42 | 110,32 | 111,24 | 111,24 | 1.859 |
02 apr 2024 | 112,00 | 112,00 | 110,26 | 110,66 | 110,66 | 11.757 |
28 mar 2024 | 111,68 | 111,92 | 111,46 | 111,72 | 111,72 | 4.367 |
27 mar 2024 | 110,70 | 111,90 | 110,66 | 111,64 | 111,64 | 15.643 |
26 mar 2024 | 110,10 | 110,64 | 110,10 | 109,50 | 109,50 | 7.609 |
25 mar 2024 | 109,64 | 110,26 | 109,56 | 109,96 | 109,96 | 1.978 |
22 mar 2024 | 108,90 | 110,08 | 108,90 | 109,92 | 109,92 | 58.868 |
21 mar 2024 | 108,00 | 109,72 | 108,00 | 109,14 | 109,14 | 15.483 |
20 mar 2024 | 107,44 | 108,00 | 107,32 | 107,96 | 107,96 | 6.020 |
19 mar 2024 | 106,76 | 107,60 | 106,72 | 107,48 | 107,48 | 9.572 |
18 mar 2024 | 106,36 | 106,90 | 106,30 | 106,32 | 106,32 | 4.847 |
15 mar 2024 | 106,02 | 106,86 | 105,94 | 106,42 | 106,42 | 6.025 |
14 mar 2024 | 106,24 | 106,50 | 105,12 | 105,40 | 105,40 | 21.488 |
13 mar 2024 | 104,96 | 106,28 | 104,96 | 105,98 | 105,98 | 16.916 |
12 mar 2024 | 104,06 | 104,50 | 104,00 | 104,26 | 104,26 | 1.261 |
11 mar 2024 | 103,46 | 103,88 | 103,30 | 103,66 | 103,66 | 1.569 |
08 mar 2024 | 103,70 | 103,98 | 103,42 | 103,46 | 103,46 | 5.608 |
07 mar 2024 | 102,14 | 103,72 | 102,14 | 103,64 | 103,64 | 16.887 |
06 mar 2024 | 101,52 | 102,84 | 101,52 | 102,42 | 102,42 | 1.651 |
05 mar 2024 | 101,04 | 101,48 | 100,90 | 101,58 | 101,58 | 624 |
04 mar 2024 | 101,04 | 101,14 | 100,76 | 101,12 | 101,12 | 769 |
01 mar 2024 | 100,98 | 101,44 | 100,68 | 101,04 | 101,04 | 1.457 |
29 feb 2024 | 100,88 | 101,16 | 100,50 | 100,38 | 100,38 | 889 |
28 feb 2024 | 101,60 | 101,62 | 100,80 | 101,10 | 101,10 | 29.333 |
27 feb 2024 | 101,64 | 101,64 | 101,10 | 101,62 | 101,62 | 1.333 |
26 feb 2024 | 101,70 | 101,94 | 101,54 | 101,86 | 101,86 | 6.123 |
23 feb 2024 | 101,48 | 101,64 | 101,14 | 101,64 | 101,64 | 1.692 |
22 feb 2024 | 102,08 | 102,42 | 101,70 | 101,80 | 101,80 | 40.562 |
21 feb 2024 | 100,98 | 101,64 | 100,72 | 101,50 | 101,50 | 6.473 |
20 feb 2024 | 99,89 | 100,86 | 99,89 | 100,76 | 100,76 | 60.066 |
19 feb 2024 | 99,59 | 100,00 | 99,47 | 100,00 | 100,00 | 1.368 |
16 feb 2024 | 100,10 | 100,10 | 99,02 | 99,39 | 99,39 | 2.377 |
15 feb 2024 | 99,78 | 99,80 | 99,20 | 99,79 | 99,79 | 5.433 |
14 feb 2024 | 100,36 | 100,36 | 99,63 | 99,69 | 99,69 | 3.988 |
13 feb 2024 | 100,80 | 100,80 | 99,89 | 99,81 | 99,81 | 2.387 |
12 feb 2024 | 99,86 | 100,48 | 99,86 | 100,42 | 100,42 | 2.637 |
09 feb 2024 | 99,61 | 99,76 | 99,25 | 99,54 | 99,54 | 6.660 |
08 feb 2024 | 99,43 | 100,02 | 99,43 | 99,55 | 99,55 | 1.726 |
07 feb 2024 | 99,98 | 99,98 | 99,46 | 99,39 | 99,39 | 1.944 |
06 feb 2024 | 100,50 | 100,70 | 100,12 | 100,54 | 100,54 | 7.094 |
05 feb 2024 | 101,20 | 101,40 | 99,94 | 99,96 | 99,96 | 877 |
02 feb 2024 | 101,42 | 101,78 | 101,00 | 101,16 | 101,16 | 7.770 |
01 feb 2024 | 100,96 | 102,00 | 100,36 | 100,54 | 100,54 | 36.047 |
31 gen 2024 | 101,14 | 101,80 | 101,14 | 101,54 | 101,54 | 5.206 |
30 gen 2024 | 99,64 | 101,08 | 99,64 | 101,04 | 101,04 | 2.910 |
29 gen 2024 | 100,06 | 100,06 | 99,44 | 99,61 | 99,61 | 1.891 |
26 gen 2024 | 99,85 | 100,52 | 98,06 | 100,10 | 100,10 | 454 |
25 gen 2024 | 99,68 | 99,87 | 99,50 | 99,87 | 99,87 | 3.287 |
24 gen 2024 | 99,77 | 100,26 | 99,77 | 100,48 | 100,48 | 508 |
23 gen 2024 | 100,64 | 100,64 | 99,27 | 99,26 | 99,26 | 3.759 |
22 gen 2024 | 100,14 | 100,14 | 99,73 | 100,36 | 100,36 | 10.262 |
19 gen 2024 | 99,56 | 99,76 | 99,00 | 99,20 | 99,20 | 4.142 |
18 gen 2024 | 99,28 | 99,63 | 98,90 | 99,34 | 99,34 | 1.540 |
17 gen 2024 | 99,60 | 99,60 | 98,80 | 99,26 | 99,26 | 4.760 |
16 gen 2024 | 100,40 | 100,72 | 100,16 | 100,54 | 100,54 | 4.294 |
15 gen 2024 | 101,46 | 101,50 | 100,94 | 101,36 | 101,36 | 19.825 |
12 gen 2024 | 100,78 | 101,36 | 100,78 | 101,34 | 101,34 | 89.762 |
11 gen 2024 | 101,24 | 101,46 | 100,94 | 100,38 | 100,38 | 4.874 |
10 gen 2024 | 100,90 | 101,06 | 100,54 | 101,04 | 101,04 | 6.056 |
09 gen 2024 | 101,44 | 101,44 | 100,30 | 101,06 | 101,06 | 9.195 |
08 gen 2024 | 101,62 | 102,36 | 100,80 | 102,06 | 102,06 | 6.470 |
05 gen 2024 | 101,04 | 101,82 | 100,66 | 101,72 | 101,72 | 3.737 |
04 gen 2024 | 101,44 | 101,98 | 101,20 | 101,86 | 101,86 | 2.485 |
03 gen 2024 | 102,08 | 102,22 | 100,40 | 100,68 | 100,68 | 2.446 |
02 gen 2024 | 102,12 | 102,44 | 101,26 | 101,80 | 101,80 | 1.850 |
*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...