Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 115,44 | 118,00 | 114,80 | 116,25 | 116,25 | 6.911.975 |
27 mar 2024 | 116,21 | 118,23 | 115,43 | 116,66 | 116,66 | 8.372.600 |
26 mar 2024 | 115,71 | 120,19 | 113,84 | 120,10 | 120,10 | 9.556.000 |
25 mar 2024 | 123,50 | 124,06 | 118,53 | 119,87 | 119,87 | 12.844.900 |
22 mar 2024 | 122,00 | 127,57 | 120,25 | 122,99 | 122,99 | 12.427.800 |
21 mar 2024 | 129,90 | 131,90 | 121,37 | 122,30 | 122,30 | 19.340.900 |
20 mar 2024 | 147,09 | 148,30 | 127,64 | 132,17 | 132,17 | 45.616.100 |
19 mar 2024 | 128,20 | 128,50 | 124,26 | 127,68 | 127,68 | 10.253.000 |
18 mar 2024 | 126,00 | 130,78 | 126,00 | 128,71 | 128,71 | 10.711.300 |
15 mar 2024 | 124,73 | 125,40 | 122,38 | 123,74 | 123,74 | 10.534.100 |
14 mar 2024 | 123,24 | 123,72 | 119,64 | 123,20 | 123,20 | 8.818.600 |
13 mar 2024 | 122,24 | 127,85 | 121,64 | 122,36 | 122,36 | 12.512.700 |
12 mar 2024 | 115,09 | 119,10 | 115,00 | 118,16 | 118,16 | 10.782.800 |
11 mar 2024 | 114,21 | 115,65 | 111,68 | 111,89 | 111,89 | 11.018.000 |
08 mar 2024 | 115,97 | 116,06 | 108,87 | 110,34 | 110,34 | 15.199.500 |
07 mar 2024 | 115,79 | 118,09 | 115,09 | 117,14 | 117,14 | 6.558.100 |
06 mar 2024 | 122,50 | 122,87 | 116,37 | 116,64 | 116,64 | 11.791.400 |
05 mar 2024 | 122,05 | 122,67 | 119,01 | 121,33 | 121,33 | 5.291.800 |
04 mar 2024 | 126,85 | 126,90 | 121,13 | 122,12 | 122,12 | 6.386.900 |
01 mar 2024 | 126,90 | 129,08 | 126,35 | 126,85 | 126,85 | 4.479.100 |
29 feb 2024 | 126,65 | 128,80 | 124,10 | 124,54 | 124,54 | 4.677.900 |
28 feb 2024 | 126,50 | 127,86 | 124,83 | 125,01 | 125,01 | 3.994.900 |
27 feb 2024 | 127,55 | 130,79 | 126,20 | 128,33 | 128,33 | 6.109.300 |
26 feb 2024 | 123,18 | 126,62 | 121,25 | 126,48 | 126,48 | 8.113.700 |
23 feb 2024 | 133,10 | 133,90 | 124,18 | 127,69 | 127,69 | 10.267.200 |
22 feb 2024 | 131,93 | 133,16 | 130,66 | 131,63 | 131,63 | 4.591.200 |
21 feb 2024 | 132,89 | 135,07 | 129,00 | 129,76 | 129,76 | 6.377.800 |
20 feb 2024 | 135,00 | 135,00 | 129,12 | 131,30 | 131,30 | 7.554.500 |
16 feb 2024 | 138,20 | 139,06 | 135,24 | 135,26 | 135,26 | 6.117.200 |
15 feb 2024 | 133,00 | 135,53 | 133,00 | 135,32 | 135,32 | 5.396.400 |
14 feb 2024 | 130,74 | 132,44 | 130,74 | 132,01 | 132,01 | 4.128.600 |
13 feb 2024 | 129,63 | 131,70 | 128,15 | 129,04 | 129,04 | 5.210.600 |
12 feb 2024 | 129,09 | 133,94 | 128,68 | 131,57 | 131,57 | 7.764.600 |
09 feb 2024 | 127,50 | 127,86 | 125,48 | 127,48 | 127,48 | 3.111.000 |
08 feb 2024 | 128,99 | 129,08 | 126,51 | 126,66 | 126,66 | 3.693.600 |
07 feb 2024 | 124,07 | 129,94 | 122,39 | 128,78 | 128,78 | 8.481.800 |
06 feb 2024 | 126,10 | 126,67 | 123,39 | 125,78 | 125,78 | 9.763.700 |
05 feb 2024 | 121,80 | 122,20 | 120,20 | 121,14 | 121,14 | 11.136.900 |
02 feb 2024 | 122,63 | 125,12 | 122,25 | 124,59 | 124,59 | 7.928.600 |
01 feb 2024 | 127,22 | 129,16 | 126,00 | 126,59 | 126,59 | 5.279.000 |
31 gen 2024 | 124,22 | 129,67 | 123,54 | 126,87 | 126,87 | 8.612.300 |
30 gen 2024 | 125,05 | 128,46 | 124,43 | 125,28 | 125,28 | 16.423.000 |
29 gen 2024 | 137,08 | 137,11 | 128,39 | 130,15 | 130,15 | 25.851.200 |
26 gen 2024 | 141,60 | 143,72 | 140,58 | 141,77 | 141,77 | 4.554.000 |
25 gen 2024 | 145,78 | 145,91 | 143,55 | 144,43 | 144,43 | 4.149.400 |
24 gen 2024 | 145,04 | 147,34 | 142,66 | 144,50 | 144,50 | 8.376.800 |
23 gen 2024 | 145,00 | 145,33 | 139,53 | 140,90 | 140,90 | 7.921.500 |
22 gen 2024 | 138,75 | 142,59 | 138,55 | 141,37 | 141,37 | 7.695.700 |
19 gen 2024 | 140,64 | 144,33 | 140,45 | 143,64 | 143,64 | 7.706.400 |
18 gen 2024 | 144,25 | 145,34 | 140,50 | 142,06 | 142,06 | 5.560.800 |
17 gen 2024 | 137,33 | 142,24 | 136,00 | 142,15 | 142,15 | 9.732.500 |
16 gen 2024 | 145,78 | 146,35 | 142,37 | 143,16 | 143,16 | 9.102.000 |
12 gen 2024 | 150,83 | 152,65 | 148,38 | 148,63 | 148,63 | 5.126.300 |
11 gen 2024 | 151,90 | 152,99 | 149,83 | 151,33 | 151,33 | 6.262.600 |
10 gen 2024 | 150,00 | 151,57 | 148,66 | 149,19 | 149,19 | 4.708.900 |
09 gen 2024 | 144,99 | 151,58 | 144,92 | 150,48 | 150,48 | 6.718.400 |
08 gen 2024 | 144,01 | 147,98 | 143,28 | 147,55 | 147,55 | 6.195.500 |
05 gen 2024 | 147,28 | 148,94 | 145,81 | 146,53 | 146,53 | 4.394.600 |
04 gen 2024 | 148,41 | 150,19 | 147,47 | 147,74 | 147,74 | 4.435.900 |
03 gen 2024 | 143,78 | 150,37 | 143,62 | 148,95 | 148,95 | 7.504.100 |
02 gen 2024 | 143,88 | 145,69 | 141,90 | 145,64 | 145,64 | 8.211.900 |
29 dic 2023 | 145,20 | 147,15 | 144,60 | 146,31 | 146,31 | 3.685.600 |
28 dic 2023 | 146,00 | 147,66 | 144,66 | 145,35 | 145,35 | 3.919.400 |
27 dic 2023 | 146,09 | 146,51 | 142,52 | 144,45 | 144,45 | 4.571.300 |
26 dic 2023 | 146,78 | 146,82 | 144,42 | 145,22 | 145,22 | 3.299.200 |
22 dic 2023 | 140,99 | 144,80 | 139,68 | 144,48 | 144,48 | 7.564.700 |
21 dic 2023 | 147,41 | 148,37 | 144,55 | 146,72 | 146,72 | 5.523.600 |
20 dic 2023 | 147,76 | 148,95 | 146,41 | 146,43 | 146,43 | 5.770.700 |
19 dic 2023 | 148,00 | 150,66 | 147,15 | 150,09 | 150,09 | 6.077.800 |
18 dic 2023 | 147,25 | 149,01 | 146,19 | 148,41 | 148,41 | 4.944.100 |
15 dic 2023 | 147,27 | 149,63 | 146,22 | 148,35 | 148,35 | 9.520.600 |
14 dic 2023 | 146,21 | 149,18 | 146,10 | 146,41 | 146,41 | 9.517.200 |
13 dic 2023 | 145,69 | 147,60 | 145,27 | 146,41 | 146,41 | 8.066.400 |
12 dic 2023 | 143,20 | 147,24 | 142,46 | 147,18 | 147,18 | 8.315.900 |
11 dic 2023 | 138,73 | 143,88 | 137,31 | 143,01 | 143,01 | 10.428.700 |
08 dic 2023 | 138,50 | 139,26 | 136,22 | 138,96 | 138,96 | 11.904.400 |
07 dic 2023 | 141,99 | 142,55 | 139,06 | 140,29 | 140,29 | 6.884.400 |
06 dic 2023 | 143,87 | 145,43 | 141,69 | 141,99 | 141,99 | 6.212.900 |
05 dic 2023 | 138,66 | 143,53 | 138,12 | 143,46 | 143,46 | 7.183.700 |
04 dic 2023 | 141,35 | 143,39 | 139,95 | 142,83 | 142,83 | 9.532.700 |
01 dic 2023 | 143,32 | 146,30 | 142,44 | 145,27 | 145,27 | 11.558.400 |
30 nov 2023 | 142,44 | 147,65 | 139,81 | 147,44 | 147,44 | 13.142.300 |
29 nov 2023 | 138,72 | 144,87 | 138,64 | 141,73 | 141,73 | 14.315.800 |
28 nov 2023 | 135,25 | 139,93 | 133,10 | 139,00 | 139,00 | 29.597.100 |
27 nov 2023 | 118,70 | 118,88 | 115,83 | 117,72 | 117,72 | 16.882.500 |
24 nov 2023 | 117,90 | 120,31 | 117,22 | 118,70 | 118,70 | 5.327.200 |
22 nov 2023 | 118,64 | 119,01 | 116,01 | 117,44 | 117,44 | 5.513.600 |
21 nov 2023 | 116,61 | 119,03 | 115,40 | 117,34 | 117,34 | 5.435.700 |
20 nov 2023 | 115,99 | 120,26 | 115,65 | 118,78 | 118,78 | 11.224.400 |
17 nov 2023 | 112,83 | 115,21 | 112,65 | 115,15 | 115,15 | 6.476.100 |
16 nov 2023 | 110,81 | 113,96 | 109,00 | 113,05 | 113,05 | 5.822.400 |
15 nov 2023 | 115,06 | 117,05 | 113,57 | 114,42 | 114,42 | 8.663.100 |
14 nov 2023 | 109,84 | 111,47 | 107,05 | 111,00 | 111,00 | 6.419.700 |
13 nov 2023 | 110,94 | 111,26 | 107,33 | 109,23 | 109,23 | 4.139.800 |
10 nov 2023 | 108,18 | 109,49 | 107,08 | 109,04 | 109,04 | 3.127.100 |
09 nov 2023 | 110,56 | 110,88 | 107,61 | 108,33 | 108,33 | 3.866.300 |
08 nov 2023 | 107,73 | 110,60 | 107,21 | 109,65 | 109,65 | 4.103.800 |
07 nov 2023 | 106,60 | 110,33 | 104,82 | 109,37 | 109,37 | 5.661.000 |
06 nov 2023 | 108,10 | 109,46 | 106,33 | 107,13 | 107,13 | 5.803.900 |
03 nov 2023 | 103,50 | 108,26 | 103,00 | 106,42 | 106,42 | 7.644.700 |
*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...