Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 116,50 | 116,58 | 115,99 | 116,74 | 116,74 | 3.236 |
27 giu 2024 | 115,75 | 116,09 | 115,70 | 115,75 | 115,75 | 115 |
26 giu 2024 | 115,72 | 116,20 | 115,72 | 115,73 | 115,73 | 409 |
25 giu 2024 | 114,88 | 115,46 | 114,88 | 116,04 | 116,04 | 28 |
24 giu 2024 | 113,93 | 114,48 | 113,60 | 114,46 | 114,46 | 163 |
21 giu 2024 | 113,73 | 114,27 | 113,73 | 114,35 | 114,35 | 299 |
20 giu 2024 | 112,80 | 113,00 | 112,50 | 113,56 | 113,56 | 412 |
19 giu 2024 | 112,80 | 112,80 | 112,00 | 111,99 | 111,99 | 308 |
18 giu 2024 | 112,50 | 112,90 | 112,50 | 113,51 | 113,51 | 43 |
17 giu 2024 | 112,70 | 112,70 | 112,29 | 112,47 | 112,47 | 113 |
14 giu 2024 | 114,23 | 114,23 | 113,70 | 113,51 | 113,51 | 161 |
13 giu 2024 | 113,40 | 114,80 | 113,40 | 114,28 | 114,28 | 483 |
12 giu 2024 | 115,49 | 115,50 | 114,90 | 114,68 | 114,68 | 237 |
11 giu 2024 | 115,54 | 115,93 | 115,54 | 116,01 | 116,01 | 68 |
10 giu 2024 | 113,86 | 115,31 | 113,86 | 115,68 | 115,68 | 206 |
07 giu 2024 | 112,51 | 112,97 | 112,51 | 113,69 | 113,69 | 78 |
06 giu 2024 | 111,81 | 112,47 | 111,81 | 112,19 | 112,19 | 157 |
05 giu 2024 | 111,31 | 111,71 | 111,17 | 111,19 | 111,19 | 76 |
04 giu 2024 | 110,87 | 111,31 | 110,87 | 110,64 | 110,64 | 24 |
03 giu 2024 | 113,70 | 114,16 | 111,54 | 111,54 | 111,54 | 180 |
31 mag 2024 | 111,50 | 111,93 | 111,50 | 112,25 | 112,25 | 53 |
30 mag 2024 | 111,96 | 112,25 | 111,93 | 111,80 | 111,80 | 52 |
29 mag 2024 | 112,07 | 112,44 | 112,07 | 112,19 | 112,19 | 102 |
28 mag 2024 | 111,96 | 111,96 | 111,72 | 111,54 | 111,54 | 38 |
27 mag 2024 | 111,51 | 111,93 | 111,50 | 111,56 | 111,56 | 90 |
24 mag 2024 | 111,51 | 112,10 | 111,51 | 111,78 | 111,78 | 77 |
23 mag 2024 | 112,71 | 112,71 | 112,18 | 112,60 | 112,60 | 36 |
22 mag 2024 | 113,56 | 113,80 | 113,32 | 112,85 | 112,85 | 112 |
21 mag 2024 | 113,76 | 114,47 | 113,76 | 114,20 | 114,20 | 155 |
20 mag 2024 | 113,19 | 113,79 | 113,19 | 114,05 | 114,05 | 190 |
17 mag 2024 | 112,80 | 113,30 | 112,80 | 112,33 | 112,33 | 171 |
16 mag 2024 | 112,76 | 112,77 | 112,21 | 112,94 | 112,94 | 620 |
15 mag 2024 | 113,37 | 113,42 | 112,12 | 112,42 | 112,42 | 375 |
14 mag 2024 | 112,31 | 113,19 | 112,26 | 112,22 | 112,22 | 145 |
13 mag 2024 | 113,30 | 113,70 | 113,30 | 112,98 | 112,98 | 172 |
10 mag 2024 | 114,90 | 115,10 | 114,80 | 113,69 | 113,69 | 237 |
09 mag 2024 | 114,60 | 115,00 | 114,60 | 114,97 | 114,97 | 82 |
08 mag 2024 | 113,51 | 114,00 | 113,51 | 114,12 | 114,12 | 64 |
07 mag 2024 | 113,40 | 114,30 | 113,40 | 113,57 | 113,57 | 544 |
06 mag 2024 | 113,43 | 113,58 | 113,16 | 113,05 | 113,05 | 105 |
03 mag 2024 | 112,60 | 112,60 | 111,92 | 112,06 | 112,06 | 319 |
02 mag 2024 | 112,49 | 112,55 | 112,49 | 112,47 | 112,47 | 120 |
30 apr 2024 | 114,24 | 114,24 | 113,60 | 113,70 | 113,70 | 4.060 |
29 apr 2024 | 113,68 | 113,95 | 113,68 | 114,05 | 114,05 | 226 |
26 apr 2024 | 112,89 | 112,89 | 112,89 | 113,51 | 113,51 | 1.021 |
25 apr 2024 | 113,90 | 113,90 | 113,90 | 112,91 | 112,91 | 260 |
24 apr 2024 | 113,35 | 113,39 | 113,35 | 113,12 | 113,12 | 260 |
23 apr 2024 | 113,40 | 113,40 | 113,36 | 113,20 | 113,20 | 192 |
22 apr 2024 | 113,18 | 113,18 | 113,18 | 113,18 | 113,18 | - |
19 apr 2024 | 111,28 | 112,95 | 111,28 | 113,18 | 113,18 | 149 |
18 apr 2024 | 111,00 | 111,31 | 111,00 | 111,34 | 111,34 | 599 |
17 apr 2024 | 110,89 | 110,89 | 110,89 | 110,60 | 110,60 | 15 |
16 apr 2024 | 110,89 | 110,89 | 109,63 | 109,94 | 109,94 | 142 |
15 apr 2024 | 112,33 | 112,37 | 112,03 | 111,82 | 111,82 | 357 |
12 apr 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
11 apr 2024 | 112,86 | 112,86 | 112,86 | 112,86 | 112,86 | - |
10 apr 2024 | 112,30 | 112,50 | 112,30 | 112,86 | 112,86 | 88 |
09 apr 2024 | 112,30 | 112,30 | 112,30 | 112,13 | 112,13 | 1 |
08 apr 2024 | 113,10 | 113,10 | 113,10 | 112,90 | 112,90 | 221 |
05 apr 2024 | 113,20 | 113,20 | 113,17 | 113,13 | 113,13 | 134 |
04 apr 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 112,90 | - |
03 apr 2024 | 112,90 | 112,90 | 112,90 | 112,90 | 112,90 | - |
02 apr 2024 | 112,18 | 112,18 | 112,18 | 112,90 | 112,90 | 20 |
28 mar 2024 | 111,00 | 111,00 | 111,00 | 111,13 | 111,13 | 113 |
27 mar 2024 | 109,84 | 111,09 | 109,84 | 110,27 | 110,27 | 809 |
26 mar 2024 | 110,17 | 110,17 | 110,17 | 109,73 | 109,73 | 15 |
25 mar 2024 | 110,55 | 110,55 | 110,55 | 110,55 | 110,55 | - |
22 mar 2024 | 110,59 | 110,59 | 110,59 | 110,55 | 110,55 | 100 |
21 mar 2024 | 110,62 | 110,80 | 110,62 | 110,58 | 110,58 | 211 |
20 mar 2024 | 110,17 | 110,17 | 110,15 | 110,26 | 110,26 | 200 |
19 mar 2024 | 109,14 | 109,18 | 109,10 | 109,62 | 109,62 | 184 |
18 mar 2024 | 107,86 | 107,86 | 107,86 | 108,44 | 108,44 | 30 |
15 mar 2024 | 107,43 | 107,43 | 107,43 | 107,78 | 107,78 | 1 |
14 mar 2024 | 108,31 | 108,31 | 108,01 | 107,57 | 107,57 | 10 |
13 mar 2024 | 108,26 | 108,26 | 108,26 | 108,26 | 108,26 | - |
12 mar 2024 | 108,56 | 108,60 | 108,56 | 108,26 | 108,26 | 30 |
11 mar 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
08 mar 2024 | 109,00 | 109,00 | 109,00 | 109,00 | 109,00 | - |
07 mar 2024 | 109,18 | 109,25 | 109,18 | 109,00 | 109,00 | 704 |
06 mar 2024 | 108,63 | 108,82 | 108,63 | 109,18 | 109,18 | 130 |
05 mar 2024 | 107,91 | 108,65 | 107,91 | 108,90 | 108,90 | 19 |
04 mar 2024 | 108,00 | 108,00 | 108,00 | 108,45 | 108,45 | 11 |
01 mar 2024 | 108,08 | 108,08 | 108,08 | 108,50 | 108,50 | 30 |
29 feb 2024 | 106,70 | 106,70 | 106,70 | 107,47 | 107,47 | 11 |
28 feb 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
27 feb 2024 | 107,85 | 107,85 | 107,85 | 107,85 | 107,85 | - |
26 feb 2024 | 107,90 | 107,90 | 107,90 | 107,85 | 107,85 | 31 |
23 feb 2024 | 107,81 | 107,81 | 107,81 | 107,81 | 107,81 | - |
22 feb 2024 | 107,70 | 107,70 | 107,70 | 107,81 | 107,81 | 120 |
21 feb 2024 | 107,41 | 107,41 | 107,40 | 108,13 | 108,13 | 869 |
20 feb 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
19 feb 2024 | 107,00 | 107,00 | 107,00 | 107,03 | 107,03 | 116 |
16 feb 2024 | 106,35 | 106,35 | 106,35 | 106,35 | 106,35 | - |
15 feb 2024 | 105,66 | 105,70 | 105,66 | 106,35 | 106,35 | 128 |
14 feb 2024 | 105,61 | 105,61 | 105,61 | 105,04 | 105,04 | 10 |
13 feb 2024 | 103,32 | 103,32 | 103,32 | 103,32 | 103,32 | - |
12 feb 2024 | 103,32 | 103,32 | 103,32 | 103,32 | 103,32 | - |
09 feb 2024 | 103,79 | 103,79 | 103,79 | 103,32 | 103,32 | 35 |
08 feb 2024 | 103,04 | 103,04 | 103,04 | 103,04 | 103,04 | 25 |
07 feb 2024 | 103,36 | 103,36 | 103,20 | 103,12 | 103,12 | 210 |
*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...