Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 125,61 | 130,71 | 119,60 | 129,96 | 129,96 | 3.194.707.456 |
01 mag 2024 | 128,59 | 130,35 | 113,95 | 119,03 | 119,03 | 3.194.509.363 |
30 apr 2024 | 128,75 | 129,57 | 124,65 | 128,58 | 128,58 | 2.300.502.495 |
29 apr 2024 | 132,09 | 135,10 | 128,20 | 128,75 | 128,75 | 1.829.609.121 |
28 apr 2024 | 130,07 | 133,57 | 125,33 | 132,09 | 132,09 | 2.218.627.898 |
27 apr 2024 | 135,07 | 136,33 | 129,89 | 130,07 | 130,07 | 2.397.857.603 |
26 apr 2024 | 138,08 | 139,50 | 133,12 | 135,07 | 135,07 | 3.425.909.161 |
25 apr 2024 | 144,55 | 149,34 | 136,27 | 138,08 | 138,08 | 3.675.098.981 |
24 apr 2024 | 147,38 | 149,38 | 143,52 | 144,55 | 144,55 | 2.570.125.411 |
23 apr 2024 | 139,44 | 148,65 | 137,81 | 147,38 | 147,38 | 2.777.726.705 |
22 apr 2024 | 141,74 | 143,89 | 137,94 | 139,44 | 139,44 | 2.075.155.009 |
21 apr 2024 | 133,81 | 142,65 | 131,31 | 141,74 | 141,74 | 2.622.172.244 |
20 apr 2024 | 133,50 | 138,25 | 121,40 | 133,82 | 133,82 | 5.493.707.575 |
19 apr 2024 | 123,60 | 135,06 | 119,92 | 133,50 | 133,50 | 3.940.295.553 |
18 apr 2024 | 128,31 | 134,21 | 119,88 | 123,60 | 123,60 | 4.581.941.773 |
17 apr 2024 | 130,36 | 132,19 | 119,42 | 128,31 | 128,31 | 4.854.587.746 |
16 apr 2024 | 142,11 | 146,36 | 126,67 | 130,36 | 130,36 | 5.364.283.710 |
15 apr 2024 | 130,74 | 143,24 | 123,18 | 142,10 | 142,10 | 6.679.274.084 |
14 apr 2024 | 144,15 | 145,38 | 112,43 | 130,74 | 130,74 | 8.422.476.956 |
13 apr 2024 | 160,89 | 164,20 | 136,72 | 144,15 | 144,15 | 4.435.281.749 |
12 apr 2024 | 161,47 | 164,24 | 158,82 | 160,89 | 160,89 | 2.528.709.329 |
11 apr 2024 | 158,78 | 163,21 | 150,77 | 161,47 | 161,47 | 3.113.333.498 |
10 apr 2024 | 166,44 | 166,52 | 156,05 | 158,78 | 158,78 | 2.475.563.879 |
09 apr 2024 | 165,88 | 170,25 | 162,00 | 166,44 | 166,44 | 2.526.655.429 |
08 apr 2024 | 165,00 | 168,34 | 163,43 | 165,88 | 165,88 | 1.712.604.572 |
07 apr 2024 | 160,93 | 165,72 | 160,35 | 165,00 | 165,00 | 4.309.369.396 |
06 apr 2024 | 169,76 | 170,62 | 155,61 | 160,93 | 160,93 | 6.822.804.853 |
05 apr 2024 | 170,93 | 175,05 | 166,46 | 169,76 | 169,76 | 3.784.639.515 |
04 apr 2024 | 168,25 | 177,98 | 164,76 | 170,93 | 170,93 | 3.838.707.037 |
03 apr 2024 | 179,36 | 179,36 | 163,60 | 168,25 | 168,25 | 4.228.447.910 |
02 apr 2024 | 187,96 | 189,18 | 174,69 | 179,36 | 179,36 | 3.606.860.875 |
01 apr 2024 | 179,98 | 188,10 | 179,66 | 187,96 | 187,96 | 2.170.020.790 |
31 mar 2024 | 177,99 | 184,93 | 177,05 | 179,98 | 179,98 | 2.777.113.826 |
30 mar 2024 | 175,70 | 178,67 | 170,32 | 177,99 | 177,99 | 2.806.463.298 |
29 mar 2024 | 172,34 | 176,90 | 167,23 | 175,70 | 175,70 | 2.696.798.580 |
28 mar 2024 | 176,04 | 177,74 | 166,73 | 172,34 | 172,34 | 3.555.649.892 |
27 mar 2024 | 174,48 | 180,95 | 172,37 | 176,04 | 176,04 | 3.249.572.806 |
26 mar 2024 | 169,86 | 179,44 | 167,77 | 174,48 | 174,48 | 3.752.394.147 |
25 mar 2024 | 159,23 | 172,67 | 158,10 | 169,86 | 169,86 | 2.462.443.193 |
24 mar 2024 | 160,58 | 164,67 | 157,50 | 159,23 | 159,23 | 2.497.231.333 |
23 mar 2024 | 165,01 | 166,89 | 155,16 | 160,58 | 160,58 | 3.822.806.482 |
22 mar 2024 | 175,13 | 178,63 | 162,35 | 164,99 | 164,99 | 5.168.074.660 |
21 mar 2024 | 156,52 | 176,51 | 150,27 | 175,13 | 175,13 | 7.930.434.501 |
20 mar 2024 | 180,25 | 182,30 | 152,93 | 156,52 | 156,52 | 10.733.367.908 |
19 mar 2024 | 185,71 | 192,42 | 178,98 | 180,25 | 180,25 | 10.243.015.882 |
18 mar 2024 | 167,01 | 187,64 | 164,45 | 185,71 | 185,71 | 9.993.221.881 |
17 mar 2024 | 168,01 | 181,50 | 162,95 | 167,01 | 167,01 | 10.829.963.609 |
16 mar 2024 | 162,34 | 173,08 | 151,93 | 168,01 | 168,01 | 12.941.217.178 |
15 mar 2024 | 149,58 | 163,46 | 147,24 | 162,34 | 162,34 | 7.718.402.971 |
14 mar 2024 | 138,21 | 152,02 | 136,30 | 149,58 | 149,58 | 5.402.539.354 |
13 mar 2024 | 136,08 | 141,66 | 130,84 | 138,21 | 138,21 | 5.869.576.424 |
12 mar 2024 | 132,06 | 137,13 | 125,78 | 136,09 | 136,09 | 4.925.257.038 |
11 mar 2024 | 132,14 | 135,85 | 128,76 | 132,06 | 132,06 | 3.114.017.863 |
10 mar 2024 | 132,72 | 136,47 | 131,85 | 132,14 | 132,14 | 2.692.246.510 |
09 mar 2024 | 131,47 | 139,10 | 130,17 | 132,72 | 132,72 | 5.002.656.690 |
08 mar 2024 | 119,96 | 136,36 | 119,93 | 131,47 | 131,47 | 6.493.615.155 |
07 mar 2024 | 115,79 | 124,05 | 110,86 | 119,96 | 119,96 | 4.722.372.407 |
06 mar 2024 | 122,68 | 131,19 | 100,93 | 115,80 | 115,80 | 8.272.467.786 |
05 mar 2024 | 120,29 | 124,31 | 117,70 | 122,72 | 122,72 | 4.081.278.074 |
04 mar 2024 | 119,68 | 121,82 | 115,88 | 120,32 | 120,32 | 2.652.276.718 |
03 mar 2024 | 119,85 | 121,21 | 117,73 | 119,59 | 119,59 | 2.528.051.496 |
02 mar 2024 | 116,27 | 127,25 | 116,27 | 119,86 | 119,86 | 4.373.354.828 |
01 mar 2024 | 109,09 | 124,01 | 108,57 | 116,34 | 116,34 | 6.431.741.960 |
29 feb 2024 | 99,99 | 108,92 | 99,19 | 108,92 | 108,92 | 4.640.395.920 |
28 feb 2024 | 101,30 | 103,44 | 97,63 | 99,98 | 99,98 | 2.512.632.154 |
27 feb 2024 | 95,62 | 101,93 | 92,54 | 101,30 | 101,30 | 2.151.469.804 |
26 feb 2024 | 96,13 | 96,31 | 94,29 | 95,62 | 95,62 | 840.813.749 |
25 feb 2024 | 92,27 | 96,60 | 91,01 | 96,13 | 96,13 | 1.000.359.971 |
24 feb 2024 | 93,92 | 95,17 | 91,48 | 92,27 | 92,27 | 1.369.294.659 |
23 feb 2024 | 97,15 | 98,55 | 93,89 | 93,92 | 93,92 | 1.691.024.380 |
22 feb 2024 | 100,33 | 100,33 | 92,90 | 97,16 | 97,16 | 2.076.515.831 |
21 feb 2024 | 103,46 | 103,98 | 96,89 | 100,33 | 100,33 | 2.457.899.498 |
20 feb 2024 | 104,02 | 106,56 | 103,07 | 103,46 | 103,46 | 1.761.965.335 |
19 feb 2024 | 101,13 | 105,78 | 99,85 | 104,02 | 104,02 | 1.406.096.904 |
18 feb 2024 | 102,48 | 103,07 | 98,47 | 101,13 | 101,13 | 1.271.799.599 |
17 feb 2024 | 105,52 | 106,17 | 100,55 | 102,48 | 102,48 | 1.782.793.092 |
16 feb 2024 | 109,01 | 110,22 | 103,77 | 105,54 | 105,54 | 2.294.189.174 |
15 feb 2024 | 105,13 | 110,38 | 103,53 | 109,00 | 109,00 | 2.228.121.311 |
14 feb 2024 | 103,95 | 106,63 | 101,25 | 105,13 | 105,13 | 2.530.229.175 |
13 feb 2024 | 99,55 | 104,03 | 96,20 | 103,97 | 103,97 | 2.460.785.748 |
12 feb 2024 | 101,18 | 102,51 | 99,46 | 99,55 | 99,55 | 1.269.089.180 |
11 feb 2024 | 99,15 | 102,69 | 99,15 | 101,19 | 101,19 | 1.702.951.716 |
10 feb 2024 | 95,37 | 101,06 | 95,37 | 99,15 | 99,15 | 2.645.231.150 |
09 feb 2024 | 93,73 | 97,39 | 93,30 | 95,37 | 95,37 | 2.123.298.466 |
08 feb 2024 | 90,04 | 93,94 | 88,00 | 93,71 | 93,71 | 1.608.820.410 |
07 feb 2024 | 88,96 | 90,94 | 86,94 | 90,04 | 90,04 | 1.580.348.133 |
06 feb 2024 | 88,57 | 91,71 | 87,77 | 88,96 | 88,96 | 1.522.481.310 |
05 feb 2024 | 90,65 | 91,18 | 88,32 | 88,57 | 88,57 | 1.209.772.862 |
04 feb 2024 | 93,02 | 93,59 | 89,65 | 90,64 | 90,64 | 1.249.538.544 |
03 feb 2024 | 89,97 | 94,12 | 89,70 | 93,01 | 93,01 | 2.383.693.517 |
02 feb 2024 | 89,80 | 90,09 | 86,40 | 89,98 | 89,98 | 2.714.082.591 |
01 feb 2024 | 93,56 | 94,52 | 88,89 | 89,81 | 89,81 | 3.530.586.800 |
31 gen 2024 | 93,75 | 97,97 | 93,27 | 93,58 | 93,58 | 3.069.255.224 |
30 gen 2024 | 88,48 | 93,93 | 87,78 | 93,75 | 93,75 | 2.404.384.333 |
29 gen 2024 | 86,70 | 91,48 | 86,10 | 88,48 | 88,48 | 2.237.171.481 |
28 gen 2024 | 85,04 | 86,93 | 83,62 | 86,68 | 86,68 | 1.156.695.571 |
27 gen 2024 | 80,11 | 86,11 | 79,46 | 85,09 | 85,09 | 1.866.148.542 |
26 gen 2024 | 81,55 | 82,19 | 78,59 | 80,11 | 80,11 | 1.543.547.250 |
25 gen 2024 | 77,63 | 82,03 | 76,82 | 81,55 | 81,55 | 2.161.952.916 |
24 gen 2024 | 76,87 | 78,80 | 72,77 | 77,62 | 77,62 | 2.754.302.503 |
*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...