Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 110,60 | 111,00 | 109,00 | 111,00 | 111,00 | 123.200 |
30 mag 2024 | 108,20 | 111,90 | 107,80 | 110,80 | 110,80 | 64.291 |
29 mag 2024 | 112,30 | 112,50 | 108,70 | 109,00 | 109,00 | 83.016 |
28 mag 2024 | 110,70 | 114,70 | 110,50 | 112,60 | 112,60 | 108.281 |
27 mag 2024 | 115,00 | 116,80 | 110,70 | 110,90 | 110,90 | 95.082 |
24 mag 2024 | 108,40 | 114,50 | 106,60 | 114,50 | 114,50 | 132.991 |
23 mag 2024 | 114,40 | 116,70 | 109,00 | 110,60 | 110,60 | 240.384 |
22 mag 2024 | 113,90 | 115,80 | 110,50 | 114,40 | 114,40 | 168.738 |
21 mag 2024 | 111,20 | 112,00 | 109,20 | 110,70 | 110,70 | 82.573 |
20 mag 2024 | 108,90 | 112,00 | 108,30 | 111,70 | 111,70 | 58.586 |
17 mag 2024 | 109,70 | 112,30 | 109,50 | 110,70 | 110,70 | 133.742 |
16 mag 2024 | 109,00 | 111,30 | 109,00 | 111,00 | 111,00 | 118.349 |
15 mag 2024 | 105,40 | 108,50 | 105,00 | 108,00 | 108,00 | 113.158 |
14 mag 2024 | 99,00 | 106,80 | 98,90 | 104,60 | 104,60 | 221.383 |
13 mag 2024 | 100,10 | 100,50 | 98,10 | 98,40 | 98,40 | 66.008 |
10 mag 2024 | 97,35 | 100,50 | 97,35 | 99,50 | 99,50 | 90.642 |
09 mag 2024 | 96,80 | 97,75 | 96,40 | 97,50 | 97,50 | 36.375 |
08 mag 2024 | 96,75 | 97,25 | 95,75 | 96,70 | 96,70 | 51.681 |
07 mag 2024 | 96,00 | 97,45 | 94,80 | 96,60 | 96,60 | 72.735 |
06 mag 2024 | 94,80 | 95,70 | 93,85 | 95,50 | 95,50 | 42.867 |
03 mag 2024 | 92,10 | 95,60 | 91,90 | 94,20 | 94,20 | 83.240 |
02 mag 2024 | 91,60 | 92,60 | 90,00 | 91,60 | 91,60 | 92.775 |
30 apr 2024 | 92,00 | 93,20 | 91,80 | 92,60 | 92,60 | 79.059 |
29 apr 2024 | 93,35 | 93,35 | 91,55 | 91,90 | 91,90 | 46.608 |
26 apr 2024 | 89,75 | 92,60 | 89,20 | 92,35 | 92,35 | 86.600 |
25 apr 2024 | 90,00 | 91,35 | 88,20 | 88,55 | 88,55 | 68.883 |
24 apr 2024 | 93,85 | 95,30 | 90,30 | 91,00 | 91,00 | 143.715 |
23 apr 2024 | 88,25 | 90,25 | 87,70 | 90,25 | 90,25 | 73.860 |
22 apr 2024 | 86,95 | 88,45 | 86,95 | 87,20 | 87,20 | 65.777 |
19 apr 2024 | 86,55 | 88,35 | 86,00 | 87,20 | 87,20 | 89.479 |
18 apr 2024 | 90,45 | 91,95 | 89,60 | 89,70 | 89,70 | 84.036 |
17 apr 2024 | 90,30 | 91,15 | 89,50 | 90,70 | 90,70 | 72.432 |
16 apr 2024 | 89,00 | 91,50 | 88,50 | 91,00 | 91,00 | 72.132 |
15 apr 2024 | 92,10 | 93,15 | 91,15 | 91,25 | 91,25 | 58.712 |
12 apr 2024 | 95,00 | 95,00 | 91,45 | 92,60 | 92,60 | 108.041 |
11 apr 2024 | 92,80 | 95,65 | 92,50 | 93,75 | 93,75 | 80.533 |
10 apr 2024 | 92,85 | 95,10 | 92,05 | 93,10 | 93,10 | 94.870 |
09 apr 2024 | 89,85 | 94,00 | 88,90 | 92,70 | 92,70 | 175.600 |
08 apr 2024 | 91,00 | 91,75 | 88,80 | 90,05 | 90,05 | 168.803 |
05 apr 2024 | 93,45 | 94,70 | 91,00 | 92,50 | 92,50 | 165.997 |
04 apr 2024 | 99,45 | 99,50 | 94,55 | 95,50 | 95,50 | 139.923 |
03 apr 2024 | 97,70 | 99,50 | 95,50 | 99,10 | 99,10 | 204.939 |
02 apr 2024 | 97,00 | 102,70 | 96,70 | 99,80 | 99,80 | 244.371 |
28 mar 2024 | 101,00 | 110,05 | 95,60 | 95,90 | 95,90 | 664.734 |
27 mar 2024 | 120,70 | 122,00 | 120,15 | 120,75 | 120,75 | 65.407 |
26 mar 2024 | 123,50 | 123,50 | 120,80 | 121,75 | 121,75 | 61.688 |
25 mar 2024 | 121,85 | 123,95 | 121,25 | 123,65 | 123,65 | 48.667 |
22 mar 2024 | 123,00 | 124,10 | 120,85 | 122,20 | 122,20 | 76.409 |
21 mar 2024 | 123,00 | 125,25 | 122,40 | 123,75 | 123,75 | 101.670 |
20 mar 2024 | 122,00 | 122,55 | 120,05 | 120,25 | 120,25 | 79.141 |
19 mar 2024 | 121,90 | 123,35 | 121,40 | 122,65 | 122,65 | 88.152 |
18 mar 2024 | 125,15 | 126,00 | 122,80 | 123,55 | 123,55 | 79.937 |
15 mar 2024 | 129,10 | 129,65 | 124,80 | 124,80 | 124,80 | 173.414 |
14 mar 2024 | 133,30 | 133,95 | 129,25 | 129,60 | 129,60 | 79.360 |
13 mar 2024 | 130,90 | 133,30 | 130,55 | 132,90 | 132,90 | 104.241 |
12 mar 2024 | 127,55 | 130,90 | 126,95 | 130,20 | 130,20 | 81.567 |
11 mar 2024 | 128,00 | 129,70 | 126,50 | 127,55 | 127,55 | 79.750 |
08 mar 2024 | 137,50 | 137,50 | 130,65 | 130,65 | 130,65 | 73.544 |
07 mar 2024 | 133,65 | 137,35 | 132,75 | 137,35 | 137,35 | 47.602 |
06 mar 2024 | 132,35 | 135,25 | 132,35 | 134,65 | 134,65 | 99.661 |
05 mar 2024 | 134,15 | 134,50 | 132,50 | 132,60 | 132,60 | 61.893 |
04 mar 2024 | 137,80 | 139,20 | 135,45 | 135,70 | 135,70 | 53.182 |
01 mar 2024 | 136,85 | 137,85 | 134,85 | 137,20 | 137,20 | 58.029 |
29 feb 2024 | 137,65 | 137,65 | 134,90 | 135,15 | 135,15 | 69.924 |
28 feb 2024 | 140,90 | 140,90 | 137,35 | 137,85 | 137,85 | 63.035 |
27 feb 2024 | 139,45 | 142,75 | 137,30 | 141,90 | 141,90 | 59.616 |
26 feb 2024 | 139,50 | 141,00 | 138,80 | 139,45 | 139,45 | 44.890 |
23 feb 2024 | 143,00 | 144,40 | 140,50 | 140,50 | 140,50 | 53.028 |
22 feb 2024 | 146,65 | 148,60 | 141,95 | 143,10 | 143,10 | 99.779 |
21 feb 2024 | 140,60 | 142,25 | 138,10 | 139,35 | 139,35 | 56.069 |
20 feb 2024 | 141,35 | 141,35 | 137,95 | 140,30 | 140,30 | 82.180 |
19 feb 2024 | 143,75 | 144,50 | 142,25 | 142,25 | 142,25 | 56.357 |
16 feb 2024 | 146,05 | 149,65 | 144,05 | 145,75 | 145,75 | 59.916 |
15 feb 2024 | 148,85 | 149,10 | 144,15 | 145,05 | 145,05 | 78.180 |
14 feb 2024 | 141,25 | 147,00 | 140,75 | 145,95 | 145,95 | 89.589 |
13 feb 2024 | 144,00 | 144,65 | 141,05 | 141,75 | 141,75 | 101.972 |
12 feb 2024 | 142,90 | 146,25 | 142,85 | 145,15 | 145,15 | 138.310 |
09 feb 2024 | 136,70 | 145,05 | 135,40 | 142,20 | 142,20 | 154.754 |
08 feb 2024 | 127,00 | 138,75 | 126,65 | 137,35 | 137,35 | 255.251 |
07 feb 2024 | 131,90 | 132,00 | 129,80 | 130,05 | 130,05 | 55.846 |
06 feb 2024 | 133,35 | 134,35 | 130,15 | 131,90 | 131,90 | 48.308 |
05 feb 2024 | 136,65 | 136,65 | 131,60 | 132,65 | 132,65 | 69.293 |
02 feb 2024 | 138,90 | 139,95 | 137,60 | 137,60 | 137,60 | 50.565 |
01 feb 2024 | 134,60 | 140,80 | 133,90 | 137,75 | 137,75 | 71.126 |
31 gen 2024 | 135,05 | 136,30 | 134,45 | 135,40 | 135,40 | 51.662 |
30 gen 2024 | 135,90 | 136,75 | 134,15 | 136,70 | 136,70 | 48.323 |
29 gen 2024 | 134,00 | 135,05 | 132,60 | 135,05 | 135,05 | 79.985 |
26 gen 2024 | 135,50 | 137,50 | 134,90 | 136,00 | 136,00 | 92.114 |
25 gen 2024 | 141,00 | 141,00 | 136,05 | 138,95 | 138,95 | 88.267 |
24 gen 2024 | 144,60 | 145,65 | 141,15 | 142,65 | 142,65 | 61.039 |
23 gen 2024 | 142,65 | 142,75 | 140,10 | 140,35 | 140,35 | 48.127 |
22 gen 2024 | 143,95 | 146,00 | 142,40 | 142,40 | 142,40 | 65.898 |
19 gen 2024 | 142,00 | 143,90 | 140,35 | 142,30 | 142,30 | 72.427 |
18 gen 2024 | 135,70 | 141,00 | 135,60 | 140,00 | 140,00 | 73.112 |
17 gen 2024 | 138,75 | 138,75 | 132,00 | 133,45 | 133,45 | 96.236 |
16 gen 2024 | 138,15 | 140,15 | 136,65 | 139,85 | 139,85 | 93.026 |
15 gen 2024 | 142,35 | 142,65 | 139,65 | 139,80 | 139,80 | 88.157 |
12 gen 2024 | 147,15 | 148,10 | 145,60 | 147,35 | 147,35 | 61.787 |
11 gen 2024 | 154,00 | 154,80 | 146,05 | 146,05 | 146,05 | 71.349 |
10 gen 2024 | 150,85 | 153,40 | 150,85 | 152,50 | 152,50 | 57.691 |
*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...