Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 114,91 | 121,89 | 114,72 | 118,93 | 118,93 | 646.000 |
24 apr 2024 | 122,02 | 125,09 | 112,13 | 114,26 | 114,26 | 1.425.900 |
23 apr 2024 | 118,88 | 126,40 | 118,88 | 125,41 | 125,41 | 730.400 |
22 apr 2024 | 116,19 | 119,81 | 115,14 | 119,12 | 119,12 | 591.600 |
19 apr 2024 | 116,49 | 117,67 | 113,10 | 115,19 | 115,19 | 516.500 |
18 apr 2024 | 120,50 | 121,07 | 117,06 | 117,50 | 117,50 | 501.800 |
17 apr 2024 | 125,48 | 125,54 | 121,05 | 121,53 | 121,53 | 267.200 |
16 apr 2024 | 123,47 | 126,59 | 122,80 | 124,73 | 124,73 | 235.400 |
15 apr 2024 | 127,57 | 128,52 | 123,70 | 124,37 | 124,37 | 434.600 |
12 apr 2024 | 128,12 | 130,36 | 125,87 | 126,32 | 126,32 | 192.200 |
11 apr 2024 | 130,86 | 131,66 | 128,86 | 131,19 | 131,19 | 304.200 |
10 apr 2024 | 131,68 | 132,13 | 127,52 | 129,84 | 129,84 | 303.700 |
09 apr 2024 | 134,21 | 136,28 | 133,27 | 135,74 | 135,74 | 294.600 |
08 apr 2024 | 132,82 | 136,01 | 132,39 | 132,65 | 132,65 | 178.900 |
05 apr 2024 | 131,85 | 132,84 | 130,64 | 131,22 | 131,22 | 299.100 |
04 apr 2024 | 137,53 | 139,65 | 131,44 | 131,84 | 131,84 | 239.100 |
03 apr 2024 | 132,69 | 137,01 | 132,12 | 134,85 | 134,85 | 271.500 |
02 apr 2024 | 139,54 | 139,54 | 134,04 | 135,33 | 135,33 | 224.000 |
01 apr 2024 | 143,55 | 146,44 | 140,90 | 141,98 | 141,98 | 148.800 |
28 mar 2024 | 140,62 | 144,22 | 140,05 | 143,72 | 143,72 | 258.000 |
27 mar 2024 | 134,18 | 140,30 | 133,60 | 140,25 | 140,25 | 225.100 |
26 mar 2024 | 134,14 | 134,28 | 132,10 | 132,82 | 132,82 | 147.600 |
25 mar 2024 | 132,32 | 134,10 | 130,38 | 132,60 | 132,60 | 141.000 |
22 mar 2024 | 134,28 | 136,96 | 134,19 | 134,75 | 134,75 | 165.200 |
21 mar 2024 | 134,67 | 138,49 | 134,67 | 135,06 | 135,06 | 213.700 |
20 mar 2024 | 128,60 | 132,70 | 127,47 | 131,60 | 131,60 | 176.000 |
19 mar 2024 | 127,52 | 130,41 | 127,14 | 129,03 | 129,03 | 178.600 |
18 mar 2024 | 132,59 | 132,59 | 129,38 | 129,81 | 129,81 | 227.400 |
15 mar 2024 | 131,84 | 134,47 | 130,49 | 130,90 | 130,90 | 490.100 |
14 mar 2024 | 139,17 | 139,67 | 132,10 | 134,05 | 134,05 | 307.100 |
13 mar 2024 | 142,68 | 144,75 | 139,20 | 140,16 | 140,16 | 251.700 |
12 mar 2024 | 146,99 | 147,51 | 142,01 | 144,68 | 144,68 | 169.700 |
11 mar 2024 | 145,15 | 147,19 | 143,74 | 145,33 | 145,33 | 240.100 |
08 mar 2024 | 152,79 | 153,70 | 146,15 | 146,33 | 146,33 | 232.000 |
07 mar 2024 | 149,12 | 154,91 | 148,52 | 151,99 | 151,99 | 367.500 |
06 mar 2024 | 143,43 | 148,25 | 143,22 | 147,23 | 147,23 | 359.600 |
05 mar 2024 | 140,68 | 141,75 | 139,01 | 140,00 | 140,00 | 311.000 |
04 mar 2024 | 143,76 | 143,76 | 140,18 | 142,82 | 142,82 | 211.200 |
01 mar 2024 | 139,43 | 142,78 | 137,05 | 141,64 | 141,64 | 176.000 |
29 feb 2024 | 138,03 | 139,32 | 135,99 | 137,54 | 137,54 | 293.200 |
28 feb 2024 | 134,88 | 135,95 | 133,90 | 134,99 | 134,99 | 183.300 |
27 feb 2024 | 137,91 | 139,00 | 135,65 | 136,12 | 136,12 | 163.000 |
26 feb 2024 | 133,84 | 137,04 | 133,22 | 136,10 | 136,10 | 197.800 |
23 feb 2024 | 135,14 | 135,14 | 131,04 | 132,99 | 132,99 | 246.500 |
22 feb 2024 | 139,76 | 139,76 | 134,99 | 135,11 | 135,11 | 175.600 |
21 feb 2024 | 136,33 | 136,40 | 134,68 | 135,52 | 135,52 | 272.800 |
20 feb 2024 | 137,10 | 139,24 | 136,42 | 137,83 | 137,83 | 216.200 |
16 feb 2024 | 140,92 | 142,30 | 138,62 | 139,75 | 139,75 | 261.300 |
15 feb 2024 | 142,59 | 144,75 | 141,02 | 141,95 | 141,95 | 462.400 |
14 feb 2024 | 139,10 | 141,32 | 137,41 | 140,91 | 140,91 | 619.900 |
13 feb 2024 | 137,18 | 140,43 | 135,44 | 136,66 | 136,66 | 406.100 |
12 feb 2024 | 142,56 | 145,39 | 141,80 | 144,63 | 144,63 | 298.400 |
09 feb 2024 | 138,44 | 144,47 | 137,28 | 142,46 | 142,46 | 508.100 |
08 feb 2024 | 136,00 | 137,55 | 131,80 | 137,27 | 137,27 | 423.100 |
07 feb 2024 | 130,42 | 136,39 | 127,74 | 133,71 | 133,71 | 828.600 |
06 feb 2024 | 119,69 | 119,69 | 115,35 | 118,30 | 118,30 | 643.100 |
05 feb 2024 | 121,77 | 122,26 | 118,61 | 120,12 | 120,12 | 195.000 |
02 feb 2024 | 120,11 | 122,07 | 119,27 | 121,38 | 121,38 | 255.300 |
01 feb 2024 | 124,26 | 124,75 | 119,06 | 122,35 | 122,35 | 384.000 |
31 gen 2024 | 123,64 | 128,78 | 123,00 | 123,36 | 123,36 | 654.500 |
30 gen 2024 | 128,05 | 129,50 | 122,44 | 123,55 | 123,55 | 603.300 |
29 gen 2024 | 128,75 | 131,49 | 127,74 | 131,46 | 131,46 | 274.200 |
26 gen 2024 | 130,85 | 131,86 | 128,17 | 128,43 | 128,43 | 225.100 |
25 gen 2024 | 136,00 | 136,00 | 130,80 | 131,72 | 131,72 | 319.300 |
24 gen 2024 | 135,08 | 136,61 | 133,00 | 133,01 | 133,01 | 319.000 |
23 gen 2024 | 131,03 | 134,19 | 130,14 | 133,84 | 133,84 | 291.600 |
22 gen 2024 | 127,33 | 129,88 | 126,65 | 129,69 | 129,69 | 252.000 |
19 gen 2024 | 123,65 | 126,79 | 122,37 | 126,33 | 126,33 | 233.700 |
18 gen 2024 | 120,59 | 123,03 | 119,79 | 122,21 | 122,21 | 409.800 |
17 gen 2024 | 116,74 | 117,14 | 114,35 | 116,81 | 116,81 | 192.100 |
16 gen 2024 | 117,37 | 118,87 | 114,98 | 118,84 | 118,84 | 205.800 |
12 gen 2024 | 121,96 | 122,50 | 118,00 | 118,08 | 118,08 | 211.800 |
11 gen 2024 | 123,84 | 124,79 | 119,93 | 120,92 | 120,92 | 340.900 |
10 gen 2024 | 124,08 | 125,18 | 121,74 | 124,12 | 124,12 | 245.000 |
09 gen 2024 | 122,59 | 126,32 | 122,59 | 124,63 | 124,63 | 168.300 |
08 gen 2024 | 121,37 | 126,71 | 120,84 | 125,10 | 125,10 | 251.100 |
05 gen 2024 | 120,30 | 122,81 | 119,00 | 120,59 | 120,59 | 200.700 |
04 gen 2024 | 119,58 | 121,86 | 117,70 | 121,07 | 121,07 | 338.200 |
03 gen 2024 | 127,09 | 127,09 | 121,20 | 121,49 | 121,49 | 427.100 |
02 gen 2024 | 131,02 | 131,18 | 126,44 | 127,88 | 127,88 | 356.900 |
29 dic 2023 | 135,24 | 136,09 | 132,09 | 132,27 | 132,27 | 203.400 |
28 dic 2023 | 135,42 | 136,46 | 134,79 | 135,45 | 135,45 | 141.500 |
27 dic 2023 | 135,96 | 136,83 | 134,49 | 135,68 | 135,68 | 162.100 |
26 dic 2023 | 133,04 | 135,85 | 133,02 | 135,18 | 135,18 | 147.400 |
22 dic 2023 | 132,29 | 133,75 | 131,10 | 132,01 | 132,01 | 172.700 |
21 dic 2023 | 129,60 | 131,71 | 129,01 | 131,69 | 131,69 | 242.200 |
20 dic 2023 | 129,59 | 131,71 | 126,45 | 126,56 | 126,56 | 245.700 |
19 dic 2023 | 131,03 | 132,69 | 130,15 | 130,37 | 130,37 | 271.800 |
18 dic 2023 | 132,48 | 132,68 | 127,95 | 130,36 | 130,36 | 343.700 |
15 dic 2023 | 132,76 | 134,42 | 130,84 | 133,30 | 133,30 | 1.105.400 |
14 dic 2023 | 124,51 | 131,35 | 123,01 | 131,23 | 131,23 | 713.400 |
13 dic 2023 | 120,41 | 122,24 | 116,70 | 121,84 | 121,84 | 477.800 |
12 dic 2023 | 122,65 | 122,65 | 120,42 | 120,46 | 120,46 | 350.800 |
11 dic 2023 | 119,89 | 124,13 | 119,82 | 122,82 | 122,82 | 570.700 |
08 dic 2023 | 118,83 | 123,47 | 118,77 | 121,89 | 121,89 | 1.311.500 |
07 dic 2023 | 112,32 | 118,27 | 110,21 | 117,67 | 117,67 | 670.500 |
06 dic 2023 | 112,56 | 113,44 | 110,82 | 111,33 | 111,33 | 378.600 |
05 dic 2023 | 108,90 | 111,21 | 107,05 | 110,65 | 110,65 | 504.000 |
04 dic 2023 | 108,22 | 110,21 | 107,76 | 109,87 | 109,87 | 360.500 |
01 dic 2023 | 104,66 | 109,32 | 104,37 | 109,08 | 109,08 | 485.200 |
*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...