Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 125,125 | 125,281 | 124,063 | 124,125 | 124,125 | 225.593 |
16 mag 2024 | 125,438 | 126,188 | 124,906 | 125,063 | 125,063 | 439.047 |
15 mag 2024 | 123,656 | 125,469 | 123,375 | 125,188 | 125,188 | 439.047 |
14 mag 2024 | 122,781 | 123,719 | 121,938 | 123,531 | 123,531 | 340.540 |
13 mag 2024 | 122,531 | 123,281 | 122,500 | 122,938 | 122,938 | 223.061 |
10 mag 2024 | 123,219 | 123,500 | 122,250 | 122,438 | 122,438 | 231.742 |
09 mag 2024 | 122,563 | 123,344 | 121,813 | 123,313 | 123,313 | 372.328 |
08 mag 2024 | 123,406 | 123,563 | 122,500 | 122,781 | 122,781 | 312.184 |
07 mag 2024 | 122,656 | 124,063 | 122,500 | 123,313 | 123,313 | 346.730 |
06 mag 2024 | 122,031 | 122,781 | 121,781 | 122,531 | 122,531 | 220.046 |
03 mag 2024 | 120,688 | 122,719 | 120,500 | 122,156 | 122,156 | 430.328 |
02 mag 2024 | 120,313 | 120,969 | 119,531 | 120,906 | 120,906 | 359.585 |
01 mag 2024 | 119,656 | 121,313 | 119,344 | 121,063 | 121,063 | 334.745 |
30 apr 2024 | 120,688 | 120,938 | 119,406 | 119,563 | 119,563 | 443.495 |
29 apr 2024 | 119,781 | 120,813 | 119,719 | 120,594 | 120,594 | 315.651 |
26 apr 2024 | 119,094 | 120,281 | 118,813 | 119,688 | 119,688 | 277.814 |
25 apr 2024 | 119,906 | 120,219 | 118,438 | 118,938 | 118,938 | 362.189 |
24 apr 2024 | 120,844 | 120,969 | 119,375 | 119,719 | 119,719 | 331.395 |
23 apr 2024 | 121,000 | 121,594 | 120,281 | 120,938 | 120,938 | 346.889 |
22 apr 2024 | 120,844 | 121,125 | 120,188 | 120,875 | 120,875 | 228.642 |
19 apr 2024 | 120,625 | 122,938 | 120,469 | 121,031 | 121,031 | 350.948 |
18 apr 2024 | 121,156 | 121,688 | 120,281 | 120,313 | 120,313 | 297.881 |
17 apr 2024 | 120,000 | 121,344 | 119,656 | 121,250 | 121,250 | 377.873 |
16 apr 2024 | 120,938 | 121,156 | 119,156 | 120,094 | 120,094 | 419.400 |
15 apr 2024 | 122,875 | 123,031 | 120,281 | 120,469 | 120,469 | 454.772 |
12 apr 2024 | 121,750 | 123,656 | 121,750 | 123,313 | 123,313 | 354.888 |
11 apr 2024 | 122,844 | 123,094 | 121,625 | 122,125 | 122,125 | 504.506 |
10 apr 2024 | 125,500 | 125,938 | 122,469 | 122,625 | 122,625 | 545.465 |
09 apr 2024 | 124,469 | 125,750 | 124,250 | 125,563 | 125,563 | 342.616 |
08 apr 2024 | 124,156 | 124,688 | 123,344 | 124,438 | 124,438 | 383.974 |
05 apr 2024 | 126,031 | 126,281 | 124,250 | 124,844 | 124,844 | 373.775 |
04 apr 2024 | 125,438 | 126,406 | 124,750 | 126,125 | 126,125 | 347.975 |
03 apr 2024 | 125,563 | 125,813 | 124,063 | 125,313 | 125,313 | 394.480 |
02 apr 2024 | 126,531 | 126,656 | 124,500 | 125,344 | 125,344 | 468.167 |
01 apr 2024 | 128,719 | 128,844 | 126,094 | 126,188 | 126,188 | 281.529 |
28 mar 2024 | 128,688 | 129,219 | 128,094 | 129,000 | 129,000 | 391.588 |
27 mar 2024 | 127,688 | 128,813 | 127,438 | 128,531 | 128,531 | 306.841 |
26 mar 2024 | 127,250 | 127,781 | 126,875 | 127,625 | 127,625 | 272.794 |
25 mar 2024 | 128,000 | 128,344 | 126,906 | 127,031 | 127,031 | 223.667 |
22 mar 2024 | 126,719 | 128,281 | 126,688 | 127,719 | 127,719 | 250.890 |
21 mar 2024 | 126,406 | 127,344 | 126,031 | 126,594 | 126,594 | 306.226 |
20 mar 2024 | 126,531 | 127,625 | 125,500 | 126,281 | 126,281 | 325.843 |
19 mar 2024 | 124,813 | 125,125 | 124,813 | 125,125 | 125,125 | 330.196 |
18 mar 2024 | 125,000 | 125,000 | 124,500 | 124,594 | 124,594 | 1.071 |
15 mar 2024 | 125,594 | 125,594 | 124,969 | 125,250 | 125,250 | 1.422 |
14 mar 2024 | 126,781 | 126,813 | 124,844 | 124,875 | 124,875 | 2.030 |
13 mar 2024 | 127,469 | 127,469 | 126,781 | 126,813 | 126,813 | 5.532 |
12 mar 2024 | 128,906 | 128,906 | 127,438 | 127,594 | 127,594 | 2.382 |
11 mar 2024 | 129,125 | 129,188 | 128,375 | 128,375 | 128,375 | 2.816 |
08 mar 2024 | 129,063 | 129,063 | 128,406 | 128,719 | 128,719 | 3.243 |
07 mar 2024 | 128,875 | 129,938 | 128,719 | 128,875 | 128,875 | 2.097 |
06 mar 2024 | 127,594 | 129,156 | 127,500 | 129,063 | 129,063 | 6.240 |
05 mar 2024 | 126,563 | 128,313 | 126,531 | 128,250 | 128,250 | 4.712 |
04 mar 2024 | 126,938 | 126,938 | 126,156 | 126,594 | 126,594 | 28.531 |
01 mar 2024 | 126,313 | 127,125 | 125,219 | 127,125 | 127,125 | 13.663 |
29 feb 2024 | 125,313 | 126,313 | 124,531 | 126,000 | 126,000 | 16.375 |
28 feb 2024 | 124,719 | 125,406 | 124,531 | 125,219 | 125,219 | 81.033 |
27 feb 2024 | 125,406 | 125,875 | 124,469 | 124,563 | 124,563 | 550.821 |
26 feb 2024 | 125,969 | 126,750 | 124,875 | 125,031 | 125,031 | 1.148.759 |
23 feb 2024 | 124,125 | 126,125 | 123,750 | 125,813 | 125,813 | 1.092.512 |
22 feb 2024 | 123,688 | 124,344 | 123,094 | 124,094 | 124,094 | 793.904 |
21 feb 2024 | 124,281 | 124,688 | 123,313 | 123,406 | 123,406 | 396.787 |
20 feb 2024 | 124,531 | 124,906 | 123,688 | 124,313 | 124,313 | 305.169 |
16 feb 2024 | 125,188 | 125,188 | 123,781 | 124,313 | 124,313 | 254.329 |
15 feb 2024 | 124,625 | 125,875 | 124,531 | 124,969 | 124,969 | 294.125 |
14 feb 2024 | 124,031 | 124,813 | 123,500 | 124,375 | 124,375 | 327.218 |
13 feb 2024 | 125,875 | 127,313 | 123,844 | 123,938 | 123,938 | 320.562 |
12 feb 2024 | 125,969 | 126,469 | 125,469 | 126,031 | 126,031 | 167.450 |
09 feb 2024 | 126,344 | 126,875 | 125,656 | 125,844 | 125,844 | 226.535 |
08 feb 2024 | 126,938 | 127,250 | 125,688 | 125,844 | 125,844 | 310.671 |
07 feb 2024 | 127,406 | 127,813 | 126,625 | 127,219 | 127,219 | 264.406 |
06 feb 2024 | 126,500 | 127,719 | 126,250 | 127,469 | 127,469 | 265.873 |
05 feb 2024 | 128,938 | 128,969 | 126,250 | 126,406 | 126,406 | 318.190 |
02 feb 2024 | 131,313 | 131,750 | 128,531 | 128,969 | 128,969 | 394.561 |
01 feb 2024 | 130,156 | 132,594 | 129,500 | 131,688 | 131,688 | 419.171 |
31 gen 2024 | 128,406 | 130,250 | 128,063 | 129,219 | 129,219 | 600.491 |
30 gen 2024 | 127,063 | 128,500 | 126,906 | 127,875 | 127,875 | 327.209 |
29 gen 2024 | 125,875 | 127,438 | 125,656 | 126,688 | 126,688 | 274.177 |
26 gen 2024 | 125,750 | 126,500 | 125,188 | 125,469 | 125,469 | 211.891 |
25 gen 2024 | 125,031 | 126,219 | 124,656 | 125,656 | 125,656 | 264.615 |
24 gen 2024 | 125,750 | 126,688 | 124,719 | 124,906 | 124,906 | 292.716 |
23 gen 2024 | 126,719 | 127,000 | 125,156 | 125,531 | 125,531 | 280.703 |
22 gen 2024 | 126,406 | 127,438 | 126,219 | 126,844 | 126,844 | 211.778 |
19 gen 2024 | 125,750 | 126,594 | 125,031 | 126,031 | 126,031 | 264.158 |
18 gen 2024 | 126,969 | 127,438 | 125,375 | 125,688 | 125,688 | 273.686 |
17 gen 2024 | 127,219 | 127,938 | 126,313 | 126,969 | 126,969 | 377.221 |
16 gen 2024 | 129,875 | 129,938 | 126,781 | 127,125 | 127,125 | 414.897 |
12 gen 2024 | 130,000 | 130,500 | 129,000 | 129,563 | 129,563 | 347.681 |
11 gen 2024 | 129,313 | 130,906 | 128,375 | 129,844 | 129,844 | 449.940 |
10 gen 2024 | 129,906 | 130,563 | 129,063 | 129,469 | 129,469 | 266.995 |
09 gen 2024 | 129,688 | 130,469 | 129,125 | 129,875 | 129,875 | 249.278 |
08 gen 2024 | 129,500 | 130,844 | 128,906 | 130,188 | 130,188 | 318.406 |
05 gen 2024 | 130,469 | 131,250 | 128,688 | 129,563 | 129,563 | 351.109 |
04 gen 2024 | 132,250 | 132,563 | 130,438 | 130,844 | 130,844 | 304.803 |
03 gen 2024 | 132,281 | 132,844 | 130,594 | 132,625 | 132,625 | 379.766 |
02 gen 2024 | 133,000 | 133,344 | 131,219 | 132,094 | 132,094 | 386.732 |
29 dic 2023 | 133,906 | 134,281 | 132,844 | 133,594 | 133,594 | 297.743 |
28 dic 2023 | 134,781 | 135,281 | 133,875 | 134,125 | 134,125 | 196.646 |
27 dic 2023 | 132,844 | 135,375 | 132,750 | 135,250 | 135,250 | 195.746 |
26 dic 2023 | 132,656 | 133,281 | 132,531 | 133,000 | 133,000 | 102.907 |
*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...