Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 114,00 | 114,00 | 112,30 | 113,10 | 113,10 | 33.996 |
20 mag 2024 | 114,80 | 114,90 | 114,20 | 114,20 | 114,20 | 28.143 |
17 mag 2024 | 113,40 | 114,80 | 113,30 | 114,80 | 114,80 | 44.631 |
16 mag 2024 | 115,90 | 116,10 | 114,70 | 115,10 | 115,10 | 63.241 |
15 mag 2024 | 118,50 | 118,50 | 114,50 | 115,90 | 115,90 | 106.999 |
14 mag 2024 | 115,80 | 118,30 | 114,80 | 118,30 | 118,30 | 52.869 |
13 mag 2024 | 116,00 | 116,60 | 113,80 | 115,80 | 115,80 | 54.693 |
10 mag 2024 | 116,80 | 117,90 | 115,90 | 115,90 | 115,90 | 59.126 |
09 mag 2024 | 114,40 | 116,50 | 114,30 | 116,10 | 116,10 | 39.424 |
08 mag 2024 | 114,40 | 114,60 | 113,40 | 114,10 | 114,10 | 66.157 |
07 mag 2024 | 113,70 | 114,40 | 112,80 | 114,30 | 114,30 | 61.598 |
06 mag 2024 | 112,80 | 113,60 | 112,70 | 112,90 | 112,90 | 56.205 |
03 mag 2024 | 111,20 | 112,80 | 110,90 | 112,40 | 112,40 | 40.098 |
02 mag 2024 | 111,30 | 111,80 | 110,00 | 110,80 | 110,80 | 47.374 |
30 apr 2024 | 112,80 | 112,80 | 110,60 | 111,20 | 111,20 | 63.717 |
29 apr 2024 | 114,70 | 114,70 | 111,60 | 112,40 | 112,40 | 54.005 |
26 apr 2024 | 113,80 | 115,20 | 110,90 | 114,20 | 114,20 | 68.593 |
25 apr 2024 | 112,30 | 114,40 | 110,70 | 111,20 | 111,20 | 80.376 |
24 apr 2024 | 119,00 | 119,60 | 112,20 | 112,20 | 112,20 | 78.909 |
23 apr 2024 | 115,50 | 118,10 | 115,20 | 117,80 | 117,80 | 70.499 |
22 apr 2024 | 112,00 | 115,00 | 112,00 | 114,80 | 114,80 | 50.196 |
19 apr 2024 | 109,80 | 111,60 | 109,20 | 111,40 | 111,40 | 31.829 |
18 apr 2024 | 111,20 | 111,20 | 109,80 | 110,20 | 110,20 | 42.110 |
17 apr 2024 | 111,40 | 112,40 | 110,20 | 110,60 | 110,60 | 45.538 |
16 apr 2024 | 112,00 | 112,00 | 110,10 | 111,40 | 111,40 | 39.711 |
15 apr 2024 | 114,00 | 114,50 | 112,70 | 112,80 | 112,80 | 49.982 |
12 apr 2024 | 116,00 | 116,80 | 113,10 | 113,60 | 113,60 | 30.277 |
11 apr 2024 | 115,30 | 116,20 | 113,00 | 114,80 | 114,80 | 62.234 |
10 apr 2024 | 117,80 | 118,60 | 115,80 | 115,80 | 115,80 | 35.380 |
09 apr 2024 | 118,00 | 118,20 | 116,80 | 117,00 | 117,00 | 31.081 |
08 apr 2024 | 115,00 | 118,00 | 115,00 | 117,90 | 117,90 | 50.979 |
05 apr 2024 | 115,30 | 115,40 | 113,70 | 115,10 | 115,10 | 55.463 |
04 apr 2024 | 114,40 | 116,90 | 114,20 | 116,70 | 116,70 | 62.133 |
03 apr 2024 | 116,00 | 116,90 | 114,50 | 114,50 | 114,50 | 52.839 |
02 apr 2024 | 117,40 | 119,60 | 117,00 | 117,00 | 117,00 | 61.313 |
28 mar 2024 | 119,30 | 120,20 | 118,60 | 118,60 | 118,60 | 54.424 |
27 mar 2024 | 117,10 | 119,00 | 116,80 | 119,00 | 119,00 | 46.207 |
26 mar 2024 | 116,60 | 117,00 | 115,80 | 117,00 | 117,00 | 36.026 |
25 mar 2024 | 115,40 | 116,40 | 114,60 | 116,40 | 116,40 | 31.939 |
22 mar 2024 | 114,20 | 116,10 | 114,20 | 115,70 | 115,70 | 42.533 |
21 mar 2024 | 115,60 | 116,00 | 113,50 | 114,70 | 114,70 | 55.906 |
20 mar 2024 | 114,60 | 115,20 | 113,00 | 114,90 | 114,90 | 45.990 |
19 mar 2024 | 115,00 | 115,50 | 114,30 | 115,10 | 115,10 | 40.106 |
18 mar 2024 | 116,70 | 117,00 | 114,80 | 115,00 | 115,00 | 43.641 |
15 mar 2024 | 115,90 | 117,20 | 115,90 | 116,00 | 116,00 | 152.690 |
14 mar 2024 | 116,40 | 116,80 | 114,80 | 116,10 | 116,10 | 44.846 |
13 mar 2024 | 116,40 | 116,90 | 115,50 | 115,90 | 115,90 | 53.284 |
12 mar 2024 | 115,00 | 116,50 | 114,80 | 116,40 | 116,40 | 80.553 |
11 mar 2024 | 112,10 | 115,00 | 111,90 | 114,70 | 114,70 | 74.503 |
08 mar 2024 | 114,30 | 114,60 | 112,60 | 112,60 | 112,60 | 42.254 |
07 mar 2024 | 111,10 | 115,30 | 111,00 | 114,80 | 114,80 | 64.099 |
06 mar 2024 | 110,70 | 112,40 | 110,40 | 112,40 | 112,40 | 81.745 |
05 mar 2024 | 112,90 | 113,40 | 110,90 | 111,30 | 111,30 | 53.902 |
04 mar 2024 | 111,90 | 113,60 | 111,80 | 113,10 | 113,10 | 149.799 |
01 mar 2024 | 109,70 | 113,10 | 108,80 | 111,60 | 111,60 | 75.406 |
29 feb 2024 | 108,10 | 110,10 | 107,70 | 109,40 | 109,40 | 204.330 |
28 feb 2024 | 106,00 | 108,10 | 104,40 | 108,10 | 108,10 | 141.363 |
27 feb 2024 | 107,70 | 109,40 | 105,40 | 105,40 | 105,40 | 2.422.517 |
26 feb 2024 | 114,40 | 114,90 | 113,10 | 114,10 | 114,10 | 48.489 |
23 feb 2024 | 114,60 | 115,20 | 113,60 | 114,20 | 114,20 | 40.191 |
22 feb 2024 | 113,00 | 116,20 | 113,00 | 114,60 | 114,60 | 73.448 |
21 feb 2024 | 112,30 | 112,80 | 111,40 | 112,40 | 112,40 | 25.074 |
20 feb 2024 | 112,40 | 112,50 | 111,50 | 112,30 | 112,30 | 26.732 |
19 feb 2024 | 111,60 | 112,50 | 111,20 | 112,50 | 112,50 | 29.649 |
16 feb 2024 | 112,00 | 114,40 | 111,40 | 113,20 | 113,20 | 45.836 |
15 feb 2024 | 111,60 | 112,10 | 110,90 | 111,20 | 111,20 | 20.249 |
14 feb 2024 | 110,10 | 111,50 | 110,10 | 110,90 | 110,90 | 28.329 |
13 feb 2024 | 112,80 | 112,90 | 109,80 | 111,50 | 111,50 | 43.652 |
12 feb 2024 | 114,50 | 115,20 | 113,30 | 113,40 | 113,40 | 39.972 |
09 feb 2024 | 114,00 | 114,20 | 112,40 | 114,00 | 114,00 | 43.808 |
08 feb 2024 | 113,00 | 114,70 | 112,90 | 113,70 | 113,70 | 28.652 |
07 feb 2024 | 112,20 | 113,50 | 112,20 | 112,40 | 112,40 | 28.550 |
06 feb 2024 | 112,50 | 112,80 | 110,40 | 112,50 | 112,50 | 33.716 |
05 feb 2024 | 109,90 | 111,70 | 109,90 | 111,70 | 111,70 | 49.049 |
02 feb 2024 | 111,60 | 112,80 | 109,90 | 109,90 | 109,90 | 33.423 |
01 feb 2024 | 112,60 | 113,50 | 110,90 | 111,70 | 111,70 | 54.771 |
31 gen 2024 | 111,00 | 115,30 | 111,00 | 113,50 | 113,50 | 85.964 |
30 gen 2024 | 110,00 | 110,40 | 106,60 | 106,90 | 106,90 | 49.444 |
29 gen 2024 | 107,20 | 110,60 | 106,30 | 110,20 | 110,20 | 48.963 |
26 gen 2024 | 108,20 | 109,30 | 107,30 | 107,80 | 107,80 | 50.083 |
25 gen 2024 | 106,00 | 107,40 | 106,00 | 107,40 | 107,40 | 37.638 |
24 gen 2024 | 106,30 | 106,80 | 105,40 | 106,40 | 106,40 | 29.531 |
23 gen 2024 | 106,70 | 107,10 | 105,20 | 105,20 | 105,20 | 29.107 |
22 gen 2024 | 104,80 | 106,70 | 104,80 | 106,00 | 106,00 | 37.057 |
19 gen 2024 | 105,90 | 106,10 | 104,40 | 104,70 | 104,70 | 56.252 |
18 gen 2024 | 105,50 | 106,10 | 104,90 | 105,10 | 105,10 | 31.355 |
17 gen 2024 | 107,90 | 107,90 | 104,10 | 104,70 | 104,70 | 57.410 |
16 gen 2024 | 109,00 | 109,70 | 108,10 | 108,90 | 108,90 | 50.892 |
15 gen 2024 | 110,10 | 110,30 | 109,50 | 109,90 | 109,90 | 30.931 |
12 gen 2024 | 110,10 | 110,70 | 109,40 | 110,10 | 110,10 | 41.319 |
11 gen 2024 | 112,60 | 112,60 | 109,80 | 109,80 | 109,80 | 29.525 |
10 gen 2024 | 111,50 | 111,70 | 110,50 | 111,40 | 111,40 | 50.674 |
09 gen 2024 | 112,50 | 112,80 | 111,10 | 111,20 | 111,20 | 23.604 |
08 gen 2024 | 110,20 | 112,30 | 109,80 | 112,30 | 112,30 | 39.858 |
05 gen 2024 | 110,80 | 111,00 | 109,10 | 110,50 | 110,50 | 33.811 |
04 gen 2024 | 110,00 | 111,80 | 108,20 | 111,50 | 111,50 | 31.066 |
03 gen 2024 | 112,50 | 112,90 | 110,30 | 110,40 | 110,40 | 51.314 |
02 gen 2024 | 114,00 | 114,30 | 112,50 | 113,10 | 113,10 | 35.255 |
29 dic 2023 | 113,50 | 114,50 | 112,90 | 113,00 | 113,00 | 24.331 |
28 dic 2023 | 114,00 | 114,50 | 113,10 | 113,50 | 113,50 | 26.154 |
*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...