Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 120,68750 | 121,00000 | 120,56250 | 120,65625 | 120,65625 | 13.419 |
02 mag 2024 | 120,31250 | 120,96875 | 119,53125 | 120,90625 | 120,90625 | 334.745 |
01 mag 2024 | 119,65625 | 121,31250 | 119,34375 | 121,06250 | 121,06250 | 334.745 |
30 apr 2024 | 120,68750 | 120,93750 | 119,40625 | 119,56250 | 119,56250 | 443.495 |
29 apr 2024 | 119,78125 | 120,81250 | 119,71875 | 120,59375 | 120,59375 | 315.651 |
26 apr 2024 | 119,09375 | 120,28125 | 118,81250 | 119,68750 | 119,68750 | 277.814 |
25 apr 2024 | 119,90625 | 120,21875 | 118,43750 | 118,93750 | 118,93750 | 362.189 |
24 apr 2024 | 120,84375 | 120,96875 | 119,37500 | 119,71875 | 119,71875 | 331.395 |
23 apr 2024 | 121,00000 | 121,59375 | 120,28125 | 120,93750 | 120,93750 | 346.889 |
22 apr 2024 | 120,84375 | 121,12500 | 120,18750 | 120,87500 | 120,87500 | 228.642 |
19 apr 2024 | 120,62500 | 122,93750 | 120,46875 | 121,03125 | 121,03125 | 350.948 |
18 apr 2024 | 121,15625 | 121,68750 | 120,28125 | 120,31250 | 120,31250 | 297.881 |
17 apr 2024 | 120,00000 | 121,34375 | 119,65625 | 121,25000 | 121,25000 | 377.873 |
16 apr 2024 | 120,93750 | 121,15625 | 119,15625 | 120,09375 | 120,09375 | 419.400 |
15 apr 2024 | 122,87500 | 123,03125 | 120,28125 | 120,46875 | 120,46875 | 454.772 |
12 apr 2024 | 121,75000 | 123,65625 | 121,75000 | 123,31250 | 123,31250 | 354.888 |
11 apr 2024 | 122,84375 | 123,09375 | 121,62500 | 122,12500 | 122,12500 | 504.506 |
10 apr 2024 | 125,50000 | 125,93750 | 122,46875 | 122,62500 | 122,62500 | 545.465 |
09 apr 2024 | 124,46875 | 125,75000 | 124,25000 | 125,56250 | 125,56250 | 342.616 |
08 apr 2024 | 124,15625 | 124,68750 | 123,34375 | 124,43750 | 124,43750 | 383.974 |
05 apr 2024 | 126,03125 | 126,28125 | 124,25000 | 124,84375 | 124,84375 | 373.775 |
04 apr 2024 | 125,43750 | 126,40625 | 124,75000 | 126,12500 | 126,12500 | 347.975 |
03 apr 2024 | 125,56250 | 125,81250 | 124,06250 | 125,31250 | 125,31250 | 394.480 |
02 apr 2024 | 126,53125 | 126,65625 | 124,50000 | 125,34375 | 125,34375 | 468.167 |
01 apr 2024 | 128,71875 | 128,84375 | 126,09375 | 126,18750 | 126,18750 | 281.529 |
28 mar 2024 | 128,68750 | 129,21875 | 128,09375 | 129,00000 | 129,00000 | 391.588 |
27 mar 2024 | 127,68750 | 128,81250 | 127,43750 | 128,53125 | 128,53125 | 306.841 |
26 mar 2024 | 127,25000 | 127,78125 | 126,87500 | 127,62500 | 127,62500 | 272.794 |
25 mar 2024 | 128,00000 | 128,34375 | 126,90625 | 127,03125 | 127,03125 | 223.667 |
22 mar 2024 | 126,71875 | 128,28125 | 126,68750 | 127,71875 | 127,71875 | 250.890 |
21 mar 2024 | 126,40625 | 127,34375 | 126,03125 | 126,59375 | 126,59375 | 306.226 |
20 mar 2024 | 126,53125 | 127,62500 | 125,50000 | 126,28125 | 126,28125 | 325.843 |
19 mar 2024 | 124,81250 | 125,12500 | 124,81250 | 125,12500 | 125,12500 | 330.196 |
18 mar 2024 | 125,00000 | 125,00000 | 124,50000 | 124,59375 | 124,59375 | 1.071 |
15 mar 2024 | 125,59375 | 125,59375 | 124,96875 | 125,25000 | 125,25000 | 1.422 |
14 mar 2024 | 126,78125 | 126,81250 | 124,84375 | 124,87500 | 124,87500 | 2.030 |
13 mar 2024 | 127,46875 | 127,46875 | 126,78125 | 126,81250 | 126,81250 | 5.532 |
12 mar 2024 | 128,90625 | 128,90625 | 127,43750 | 127,59375 | 127,59375 | 2.382 |
11 mar 2024 | 129,12500 | 129,18750 | 128,37500 | 128,37500 | 128,37500 | 2.816 |
08 mar 2024 | 129,06250 | 129,06250 | 128,40625 | 128,71875 | 128,71875 | 3.243 |
07 mar 2024 | 128,87500 | 129,93750 | 128,71875 | 128,87500 | 128,87500 | 2.097 |
06 mar 2024 | 127,59375 | 129,15625 | 127,50000 | 129,06250 | 129,06250 | 6.240 |
05 mar 2024 | 126,56250 | 128,31250 | 126,53125 | 128,25000 | 128,25000 | 4.712 |
04 mar 2024 | 126,93750 | 126,93750 | 126,15625 | 126,59375 | 126,59375 | 28.531 |
01 mar 2024 | 126,31250 | 127,12500 | 125,21875 | 127,12500 | 127,12500 | 13.663 |
29 feb 2024 | 125,31250 | 126,31250 | 124,53125 | 126,00000 | 126,00000 | 16.375 |
28 feb 2024 | 124,71875 | 125,40625 | 124,53125 | 125,21875 | 125,21875 | 81.033 |
27 feb 2024 | 125,40625 | 125,87500 | 124,46875 | 124,56250 | 124,56250 | 550.821 |
26 feb 2024 | 125,96875 | 126,75000 | 124,87500 | 125,03125 | 125,03125 | 1.148.759 |
23 feb 2024 | 124,12500 | 126,12500 | 123,75000 | 125,81250 | 125,81250 | 1.092.512 |
22 feb 2024 | 123,68750 | 124,34375 | 123,09375 | 124,09375 | 124,09375 | 793.904 |
21 feb 2024 | 124,28125 | 124,68750 | 123,31250 | 123,40625 | 123,40625 | 396.787 |
20 feb 2024 | 124,53125 | 124,90625 | 123,68750 | 124,31250 | 124,31250 | 305.169 |
16 feb 2024 | 125,18750 | 125,18750 | 123,78125 | 124,31250 | 124,31250 | 254.329 |
15 feb 2024 | 124,62500 | 125,87500 | 124,53125 | 124,96875 | 124,96875 | 294.125 |
14 feb 2024 | 124,03125 | 124,81250 | 123,50000 | 124,37500 | 124,37500 | 327.218 |
13 feb 2024 | 125,87500 | 127,31250 | 123,84375 | 123,93750 | 123,93750 | 320.562 |
12 feb 2024 | 125,96875 | 126,46875 | 125,46875 | 126,03125 | 126,03125 | 167.450 |
09 feb 2024 | 126,34375 | 126,87500 | 125,65625 | 125,84375 | 125,84375 | 226.535 |
08 feb 2024 | 126,93750 | 127,25000 | 125,68750 | 125,84375 | 125,84375 | 310.671 |
07 feb 2024 | 127,40625 | 127,81250 | 126,62500 | 127,21875 | 127,21875 | 264.406 |
06 feb 2024 | 126,50000 | 127,71875 | 126,25000 | 127,46875 | 127,46875 | 265.873 |
05 feb 2024 | 128,93750 | 128,96875 | 126,25000 | 126,40625 | 126,40625 | 318.190 |
02 feb 2024 | 131,31250 | 131,75000 | 128,53125 | 128,96875 | 128,96875 | 394.561 |
01 feb 2024 | 130,15625 | 132,59375 | 129,50000 | 131,68750 | 131,68750 | 419.171 |
31 gen 2024 | 128,40625 | 130,25000 | 128,06250 | 129,21875 | 129,21875 | 600.491 |
30 gen 2024 | 127,06250 | 128,50000 | 126,90625 | 127,87500 | 127,87500 | 327.209 |
29 gen 2024 | 125,87500 | 127,43750 | 125,65625 | 126,68750 | 126,68750 | 274.177 |
26 gen 2024 | 125,75000 | 126,50000 | 125,18750 | 125,46875 | 125,46875 | 211.891 |
25 gen 2024 | 125,03125 | 126,21875 | 124,65625 | 125,65625 | 125,65625 | 264.615 |
24 gen 2024 | 125,75000 | 126,68750 | 124,71875 | 124,90625 | 124,90625 | 292.716 |
23 gen 2024 | 126,71875 | 127,00000 | 125,15625 | 125,53125 | 125,53125 | 280.703 |
22 gen 2024 | 126,40625 | 127,43750 | 126,21875 | 126,84375 | 126,84375 | 211.778 |
19 gen 2024 | 125,75000 | 126,59375 | 125,03125 | 126,03125 | 126,03125 | 264.158 |
18 gen 2024 | 126,96875 | 127,43750 | 125,37500 | 125,68750 | 125,68750 | 273.686 |
17 gen 2024 | 127,21875 | 127,93750 | 126,31250 | 126,96875 | 126,96875 | 377.221 |
16 gen 2024 | 129,87500 | 129,93750 | 126,78125 | 127,12500 | 127,12500 | 414.897 |
12 gen 2024 | 130,00000 | 130,50000 | 129,00000 | 129,56250 | 129,56250 | 347.681 |
11 gen 2024 | 129,31250 | 130,90625 | 128,37500 | 129,84375 | 129,84375 | 449.940 |
10 gen 2024 | 129,90625 | 130,56250 | 129,06250 | 129,46875 | 129,46875 | 266.995 |
09 gen 2024 | 129,68750 | 130,46875 | 129,12500 | 129,87500 | 129,87500 | 249.278 |
08 gen 2024 | 129,50000 | 130,84375 | 128,90625 | 130,18750 | 130,18750 | 318.406 |
05 gen 2024 | 130,46875 | 131,25000 | 128,68750 | 129,56250 | 129,56250 | 351.109 |
04 gen 2024 | 132,25000 | 132,56250 | 130,43750 | 130,84375 | 130,84375 | 304.803 |
03 gen 2024 | 132,28125 | 132,84375 | 130,59375 | 132,62500 | 132,62500 | 379.766 |
02 gen 2024 | 133,00000 | 133,34375 | 131,21875 | 132,09375 | 132,09375 | 386.732 |
29 dic 2023 | 133,90625 | 134,28125 | 132,84375 | 133,59375 | 133,59375 | 297.743 |
28 dic 2023 | 134,78125 | 135,28125 | 133,87500 | 134,12500 | 134,12500 | 196.646 |
27 dic 2023 | 132,84375 | 135,37500 | 132,75000 | 135,25000 | 135,25000 | 195.746 |
26 dic 2023 | 132,65625 | 133,28125 | 132,53125 | 133,00000 | 133,00000 | 102.907 |
22 dic 2023 | 133,09375 | 134,03125 | 132,25000 | 132,53125 | 132,53125 | 193.381 |
21 dic 2023 | 133,93750 | 134,40625 | 132,96875 | 133,06250 | 133,06250 | 287.290 |
20 dic 2023 | 132,87500 | 134,21875 | 132,71875 | 133,62500 | 133,62500 | 364.843 |
19 dic 2023 | 132,96875 | 133,00000 | 132,62500 | 132,62500 | 132,62500 | 249.871 |
18 dic 2023 | 133,34375 | 133,34375 | 131,15625 | 131,71875 | 131,71875 | 441 |
15 dic 2023 | 132,53125 | 132,59375 | 132,46875 | 132,59375 | 132,59375 | 384 |
14 dic 2023 | 131,90625 | 132,37500 | 131,43750 | 132,03125 | 132,03125 | 3.046 |
13 dic 2023 | 129,40625 | 129,46875 | 129,00000 | 129,46875 | 129,46875 | 438 |
12 dic 2023 | 127,46875 | 127,46875 | 126,28125 | 126,78125 | 126,78125 | 82 |
11 dic 2023 | 125,59375 | 126,15625 | 125,43750 | 126,15625 | 126,15625 | 431 |
*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...