Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 127,55 | 127,55 | 127,55 | 127,55 | 127,55 | 122 |
17 mag 2024 | 125,05 | 125,05 | 125,05 | 125,05 | 125,05 | 276 |
16 mag 2024 | 122,60 | 122,60 | 122,60 | 122,60 | 122,60 | 69 |
15 mag 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | 669 |
14 mag 2024 | 120,25 | 120,25 | 117,85 | 117,85 | 117,85 | 1.164 |
13 mag 2024 | 120,25 | 120,25 | 119,90 | 120,25 | 120,25 | 351 |
10 mag 2024 | 113,35 | 114,55 | 113,00 | 114,55 | 114,55 | 1.424 |
09 mag 2024 | 108,95 | 109,10 | 106,65 | 109,10 | 109,10 | 2.291 |
08 mag 2024 | 101,95 | 103,95 | 101,00 | 103,95 | 103,95 | 574 |
07 mag 2024 | 101,95 | 101,95 | 101,55 | 101,95 | 101,95 | 1.728 |
06 mag 2024 | 102,95 | 102,95 | 94,20 | 97,10 | 97,10 | 2.215 |
03 mag 2024 | 106,00 | 106,00 | 98,45 | 98,45 | 98,45 | 222 |
02 mag 2024 | 105,95 | 105,95 | 97,40 | 101,00 | 101,00 | 1.147 |
30 apr 2024 | 101,95 | 102,00 | 98,40 | 101,95 | 101,95 | 2.251 |
29 apr 2024 | 102,95 | 102,95 | 97,95 | 97,95 | 97,95 | 8.996 |
26 apr 2024 | 105,00 | 108,95 | 99,75 | 103,10 | 103,10 | 4.664 |
25 apr 2024 | 110,95 | 110,95 | 105,00 | 105,00 | 105,00 | 2.603 |
24 apr 2024 | 112,00 | 112,00 | 106,30 | 106,30 | 106,30 | 4.537 |
23 apr 2024 | 117,40 | 117,40 | 111,65 | 111,85 | 111,85 | 621 |
22 apr 2024 | 113,00 | 119,85 | 113,00 | 117,40 | 117,40 | 1.836 |
19 apr 2024 | 124,90 | 124,90 | 113,15 | 117,25 | 117,25 | 3.526 |
18 apr 2024 | 116,50 | 127,40 | 116,50 | 119,00 | 119,00 | 3.131 |
16 apr 2024 | 123,00 | 124,45 | 118,70 | 121,95 | 121,95 | 1.456 |
15 apr 2024 | 122,05 | 125,00 | 121,80 | 124,65 | 124,65 | 2.018 |
12 apr 2024 | 134,00 | 134,00 | 128,20 | 128,20 | 128,20 | 2.188 |
10 apr 2024 | 139,00 | 139,00 | 131,40 | 134,90 | 134,90 | 1.202 |
09 apr 2024 | 135,55 | 139,40 | 131,00 | 132,40 | 132,40 | 2.203 |
08 apr 2024 | 136,25 | 140,00 | 135,50 | 135,50 | 135,50 | 644 |
05 apr 2024 | 143,00 | 143,00 | 133,00 | 136,75 | 136,75 | 1.042 |
04 apr 2024 | 133,00 | 139,00 | 129,00 | 139,00 | 139,00 | 2.442 |
03 apr 2024 | 131,50 | 136,75 | 131,50 | 134,15 | 134,15 | 1.113 |
02 apr 2024 | 140,40 | 140,40 | 130,00 | 130,90 | 130,90 | 1.289 |
01 apr 2024 | 126,45 | 134,60 | 123,00 | 134,60 | 134,60 | 4.822 |
28 mar 2024 | 126,00 | 130,00 | 122,20 | 129,00 | 129,00 | 7.128 |
27 mar 2024 | 129,00 | 129,00 | 122,55 | 128,35 | 128,35 | 5.679 |
26 mar 2024 | 131,90 | 131,90 | 125,40 | 129,00 | 129,00 | 4.045 |
22 mar 2024 | 124,75 | 131,90 | 124,75 | 131,90 | 131,90 | 669 |
21 mar 2024 | 131,00 | 134,40 | 125,00 | 127,25 | 127,25 | 14.490 |
20 mar 2024 | 141,20 | 141,20 | 128,25 | 128,25 | 128,25 | 3.851 |
19 mar 2024 | 145,80 | 145,80 | 134,00 | 135,00 | 135,00 | 9.912 |
18 mar 2024 | 139,00 | 139,00 | 138,80 | 138,90 | 138,90 | 408 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 126,15 | 126,15 | 126,15 | 126,15 | 126,15 | 181 |
13 mar 2024 | 132,75 | 132,75 | 132,75 | 132,75 | 132,75 | 442 |
12 mar 2024 | 140,00 | 151,50 | 139,70 | 139,70 | 139,70 | 8.541 |
11 mar 2024 | 159,65 | 159,85 | 145,00 | 147,05 | 147,05 | 5.824 |
07 mar 2024 | 154,00 | 154,00 | 142,60 | 152,50 | 152,50 | 10.163 |
06 mar 2024 | 147,05 | 147,05 | 133,10 | 147,05 | 147,05 | 66.171 |
05 mar 2024 | 137,15 | 151,00 | 137,10 | 140,05 | 140,05 | 13.711 |
04 mar 2024 | 146,35 | 147,00 | 133,00 | 144,30 | 144,30 | 25.873 |
01 mar 2024 | 151,95 | 151,95 | 137,60 | 140,40 | 140,40 | 5.988 |
29 feb 2024 | 144,80 | 160,00 | 144,80 | 144,80 | 144,80 | 6.497 |
28 feb 2024 | 168,40 | 168,40 | 152,40 | 152,40 | 152,40 | 2.246 |
27 feb 2024 | 160,50 | 160,50 | 160,40 | 160,40 | 160,40 | 6.948 |
26 feb 2024 | 171,60 | 171,60 | 162,95 | 168,80 | 168,80 | 16.241 |
23 feb 2024 | 172,00 | 172,00 | 163,40 | 171,50 | 171,50 | 16.314 |
22 feb 2024 | 176,10 | 176,10 | 159,40 | 172,00 | 172,00 | 5.040 |
21 feb 2024 | 184,15 | 184,15 | 166,65 | 167,75 | 167,75 | 33.384 |
20 feb 2024 | 175,00 | 176,50 | 165,00 | 175,40 | 175,40 | 6.809 |
19 feb 2024 | 165,00 | 173,15 | 156,75 | 168,30 | 168,30 | 19.921 |
16 feb 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,95 | 152 |
15 feb 2024 | 168,30 | 168,30 | 168,00 | 168,30 | 168,30 | 4.907 |
14 feb 2024 | 158,60 | 165,00 | 158,60 | 165,00 | 165,00 | 10.124 |
13 feb 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | 1.030 |
12 feb 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | 800 |
09 feb 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | 10 |
08 feb 2024 | 171,85 | 171,85 | 171,85 | 171,85 | 171,85 | 155 |
07 feb 2024 | 175,35 | 175,35 | 175,35 | 175,35 | 175,35 | 611 |
06 feb 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | - |
05 feb 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | 745 |
02 feb 2024 | 186,25 | 186,25 | 186,25 | 186,25 | 186,25 | 215 |
01 feb 2024 | 197,75 | 197,75 | 190,05 | 190,05 | 190,05 | 4.457 |
31 gen 2024 | 190,00 | 193,90 | 190,00 | 193,90 | 193,90 | 7.389 |
30 gen 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 190,10 | 3.975 |
29 gen 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 186,40 | 1.923 |
25 gen 2024 | 182,75 | 182,75 | 182,75 | 182,75 | 182,75 | 2.000 |
24 gen 2024 | 179,20 | 179,20 | 179,20 | 179,20 | 179,20 | 650 |
23 gen 2024 | 175,70 | 175,70 | 174,90 | 175,70 | 175,70 | 19.416 |
19 gen 2024 | 168,95 | 168,95 | 168,95 | 168,95 | 168,95 | 1.135 |
18 gen 2024 | 165,65 | 165,65 | 165,65 | 165,65 | 165,65 | 1.120 |
17 gen 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,45 | 1.333 |
16 gen 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | 490 |
15 gen 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | 137 |
12 gen 2024 | 147,15 | 153,15 | 147,15 | 153,15 | 153,15 | 3.097 |
11 gen 2024 | 144,35 | 150,15 | 144,35 | 150,15 | 150,15 | 3.802 |
10 gen 2024 | 141,55 | 147,25 | 141,55 | 147,25 | 147,25 | 14.592 |
09 gen 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | 1.811 |
08 gen 2024 | 147,45 | 147,45 | 147,20 | 147,30 | 147,30 | 5.534 |
05 gen 2024 | 144,75 | 144,75 | 144,75 | 144,75 | 144,75 | 3.481 |
04 gen 2024 | 137,90 | 137,90 | 137,90 | 137,90 | 137,90 | 428 |
03 gen 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | 2.513 |
02 gen 2024 | 113,20 | 125,10 | 113,20 | 125,10 | 125,10 | 5.351 |
01 gen 2024 | 120,30 | 120,30 | 108,90 | 119,15 | 119,15 | 11.364 |
29 dic 2023 | 114,82 | 114,82 | 103,90 | 114,61 | 114,61 | 29.090 |
28 dic 2023 | 109,36 | 109,36 | 109,36 | 109,36 | 109,36 | 967 |
27 dic 2023 | 104,16 | 104,16 | 104,16 | 104,16 | 104,16 | 929 |
26 dic 2023 | 99,19 | 99,20 | 99,19 | 99,20 | 99,20 | 4.136 |
22 dic 2023 | 94,47 | 94,48 | 85,50 | 94,48 | 94,48 | 14.228 |
21 dic 2023 | 89,99 | 89,99 | 81,43 | 89,99 | 89,99 | 24.631 |
20 dic 2023 | 85,71 | 85,71 | 83,50 | 85,71 | 85,71 | 44.575 |
*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...