Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 111,53 | 112,79 | 110,32 | 112,47 | 112,47 | 80.200 |
03 mag 2024 | 113,56 | 115,79 | 110,68 | 111,20 | 111,20 | 97.900 |
02 mag 2024 | 111,31 | 112,00 | 109,00 | 111,63 | 111,63 | 65.300 |
01 mag 2024 | 107,58 | 112,00 | 107,07 | 109,87 | 109,87 | 154.900 |
30 apr 2024 | 107,20 | 108,94 | 106,99 | 107,58 | 107,58 | 106.800 |
29 apr 2024 | 108,89 | 109,98 | 108,19 | 108,96 | 108,96 | 75.400 |
26 apr 2024 | 108,39 | 110,75 | 108,14 | 108,30 | 108,30 | 68.200 |
25 apr 2024 | 107,39 | 108,41 | 106,39 | 107,83 | 107,83 | 67.000 |
24 apr 2024 | 106,01 | 109,70 | 106,01 | 108,77 | 108,77 | 82.600 |
23 apr 2024 | 104,71 | 107,79 | 104,71 | 106,04 | 106,04 | 72.700 |
22 apr 2024 | 106,61 | 107,48 | 104,46 | 105,43 | 105,43 | 94.800 |
19 apr 2024 | 104,87 | 107,71 | 104,51 | 106,67 | 106,67 | 60.800 |
18 apr 2024 | 105,56 | 106,38 | 104,24 | 104,97 | 104,97 | 80.900 |
17 apr 2024 | 107,64 | 107,82 | 105,88 | 106,07 | 106,07 | 81.500 |
16 apr 2024 | 107,03 | 107,48 | 105,26 | 106,93 | 106,93 | 89.900 |
15 apr 2024 | 109,01 | 109,60 | 106,47 | 106,47 | 106,47 | 69.200 |
12 apr 2024 | 111,00 | 112,48 | 108,25 | 108,28 | 108,28 | 73.000 |
11 apr 2024 | 112,64 | 112,98 | 111,32 | 112,61 | 112,61 | 52.700 |
10 apr 2024 | 115,09 | 115,09 | 111,10 | 112,32 | 112,32 | 93.100 |
09 apr 2024 | 112,93 | 118,27 | 112,04 | 118,27 | 118,27 | 84.000 |
08 apr 2024 | 108,32 | 112,03 | 108,32 | 111,95 | 111,95 | 107.100 |
05 apr 2024 | 109,01 | 109,01 | 106,09 | 106,69 | 106,69 | 77.400 |
04 apr 2024 | 110,50 | 111,83 | 108,65 | 109,68 | 109,68 | 85.200 |
03 apr 2024 | 110,00 | 111,24 | 108,33 | 108,65 | 108,65 | 91.900 |
02 apr 2024 | 114,16 | 114,16 | 110,21 | 110,65 | 110,65 | 61.900 |
01 apr 2024 | 116,26 | 117,02 | 114,30 | 115,14 | 115,14 | 106.900 |
28 mar 2024 | 115,71 | 117,66 | 115,46 | 115,85 | 115,85 | 56.300 |
27 mar 2024 | 112,33 | 116,37 | 112,16 | 115,92 | 115,92 | 61.600 |
26 mar 2024 | 113,60 | 113,83 | 111,17 | 111,17 | 111,17 | 60.200 |
25 mar 2024 | 114,95 | 115,51 | 111,66 | 113,29 | 113,29 | 73.200 |
22 mar 2024 | 113,91 | 114,27 | 111,38 | 114,07 | 114,07 | 60.100 |
21 mar 2024 | 111,72 | 115,05 | 111,62 | 114,05 | 114,05 | 83.100 |
20 mar 2024 | 108,00 | 111,90 | 107,14 | 111,42 | 111,42 | 74.300 |
19 mar 2024 | 108,99 | 110,23 | 108,23 | 108,53 | 108,53 | 75.800 |
18 mar 2024 | 111,24 | 111,24 | 108,94 | 109,11 | 109,11 | 65.700 |
15 mar 2024 | 108,51 | 111,15 | 108,32 | 110,89 | 110,89 | 226.700 |
14 mar 2024 | 112,99 | 114,38 | 108,52 | 109,40 | 109,40 | 78.400 |
13 mar 2024 | 115,98 | 116,80 | 112,00 | 113,66 | 113,66 | 86.300 |
12 mar 2024 | 117,51 | 117,51 | 114,73 | 115,89 | 115,89 | 65.600 |
11 mar 2024 | 115,68 | 118,96 | 115,68 | 117,52 | 117,52 | 73.900 |
08 mar 2024 | 120,09 | 120,85 | 115,85 | 117,02 | 117,02 | 78.600 |
07 mar 2024 | 114,26 | 119,07 | 114,26 | 119,07 | 119,07 | 73.600 |
06 mar 2024 | 114,08 | 116,35 | 113,40 | 113,77 | 113,77 | 80.100 |
05 mar 2024 | 111,27 | 115,18 | 108,69 | 113,24 | 113,24 | 151.600 |
04 mar 2024 | 117,67 | 117,67 | 107,87 | 111,27 | 111,27 | 234.400 |
01 mar 2024 | 117,04 | 119,62 | 115,50 | 118,11 | 118,11 | 151.600 |
29 feb 2024 | 120,00 | 120,85 | 116,04 | 117,18 | 117,18 | 89.700 |
28 feb 2024 | 120,14 | 121,34 | 117,35 | 117,84 | 117,84 | 69.500 |
27 feb 2024 | 122,06 | 122,47 | 116,55 | 121,83 | 121,83 | 207.700 |
26 feb 2024 | 120,09 | 122,34 | 119,25 | 119,77 | 119,77 | 74.600 |
23 feb 2024 | 123,04 | 123,04 | 120,20 | 120,98 | 120,98 | 87.400 |
22 feb 2024 | 125,60 | 127,09 | 122,37 | 123,67 | 123,67 | 87.700 |
21 feb 2024 | 126,48 | 126,89 | 123,82 | 124,94 | 124,94 | 58.900 |
20 feb 2024 | 124,64 | 128,31 | 123,84 | 127,25 | 127,25 | 103.100 |
16 feb 2024 | 125,82 | 128,71 | 124,48 | 126,81 | 126,81 | 82.900 |
16 feb 2024 | 0.6 Dividendo |
15 feb 2024 | 123,35 | 128,22 | 123,30 | 128,17 | 127,57 | 68.600 |
14 feb 2024 | 122,23 | 123,67 | 120,46 | 122,94 | 122,36 | 103.000 |
13 feb 2024 | 122,40 | 122,71 | 118,55 | 119,82 | 119,26 | 105.200 |
12 feb 2024 | 116,62 | 129,19 | 116,62 | 128,57 | 127,97 | 118.000 |
09 feb 2024 | 123,62 | 136,20 | 116,88 | 117,30 | 116,75 | 223.200 |
08 feb 2024 | 127,01 | 128,62 | 126,28 | 127,13 | 126,53 | 53.100 |
07 feb 2024 | 127,86 | 128,10 | 126,08 | 126,94 | 126,35 | 53.200 |
06 feb 2024 | 126,87 | 128,23 | 126,87 | 127,80 | 127,20 | 52.500 |
05 feb 2024 | 128,23 | 128,88 | 126,15 | 126,39 | 125,80 | 79.300 |
02 feb 2024 | 128,12 | 129,88 | 126,32 | 128,76 | 128,16 | 65.800 |
01 feb 2024 | 126,97 | 129,12 | 125,40 | 128,77 | 128,17 | 67.700 |
31 gen 2024 | 127,84 | 130,22 | 125,19 | 125,74 | 125,15 | 77.800 |
30 gen 2024 | 132,17 | 132,17 | 129,23 | 129,23 | 128,63 | 81.700 |
29 gen 2024 | 130,47 | 133,98 | 128,91 | 133,64 | 133,01 | 102.500 |
26 gen 2024 | 132,19 | 134,25 | 130,41 | 131,58 | 130,96 | 101.300 |
25 gen 2024 | 130,74 | 132,40 | 130,07 | 130,91 | 130,30 | 123.200 |
24 gen 2024 | 132,00 | 132,00 | 128,62 | 128,91 | 128,31 | 71.300 |
23 gen 2024 | 131,21 | 131,99 | 129,11 | 130,37 | 129,76 | 81.800 |
22 gen 2024 | 126,34 | 129,64 | 125,43 | 129,30 | 128,69 | 100.900 |
19 gen 2024 | 126,61 | 126,64 | 123,83 | 125,48 | 124,89 | 102.600 |
18 gen 2024 | 126,72 | 127,03 | 124,03 | 127,03 | 126,44 | 54.600 |
17 gen 2024 | 125,00 | 125,63 | 123,01 | 125,50 | 124,91 | 68.900 |
16 gen 2024 | 127,70 | 127,70 | 125,21 | 125,73 | 125,14 | 84.100 |
12 gen 2024 | 132,20 | 133,61 | 128,26 | 128,26 | 127,66 | 107.600 |
11 gen 2024 | 132,50 | 132,50 | 129,40 | 130,95 | 130,34 | 93.900 |
10 gen 2024 | 132,02 | 132,40 | 130,70 | 132,14 | 131,52 | 58.800 |
09 gen 2024 | 132,50 | 133,21 | 130,89 | 132,02 | 131,40 | 62.300 |
08 gen 2024 | 128,51 | 134,43 | 128,51 | 133,93 | 133,30 | 60.600 |
05 gen 2024 | 126,37 | 130,37 | 126,32 | 128,80 | 128,20 | 87.000 |
04 gen 2024 | 129,33 | 130,44 | 126,35 | 127,77 | 127,17 | 141.600 |
03 gen 2024 | 134,69 | 134,69 | 129,63 | 130,10 | 129,49 | 112.500 |
02 gen 2024 | 138,37 | 139,76 | 136,73 | 137,14 | 136,50 | 69.500 |
29 dic 2023 | 142,39 | 143,41 | 139,02 | 139,56 | 138,91 | 114.200 |
28 dic 2023 | 141,00 | 143,62 | 140,17 | 143,37 | 142,70 | 137.700 |
27 dic 2023 | 140,86 | 142,83 | 140,49 | 142,06 | 141,39 | 98.100 |
26 dic 2023 | 139,28 | 142,65 | 138,60 | 141,83 | 141,17 | 97.400 |
22 dic 2023 | 138,97 | 140,15 | 137,81 | 139,49 | 138,84 | 86.900 |
21 dic 2023 | 136,49 | 138,61 | 136,02 | 138,28 | 137,63 | 87.500 |
20 dic 2023 | 139,66 | 140,56 | 134,71 | 135,06 | 134,43 | 85.700 |
19 dic 2023 | 135,52 | 138,74 | 135,52 | 138,49 | 137,84 | 78.800 |
18 dic 2023 | 136,22 | 136,22 | 130,85 | 134,72 | 134,09 | 87.200 |
15 dic 2023 | 139,51 | 139,97 | 135,63 | 136,27 | 135,63 | 195.400 |
14 dic 2023 | 135,00 | 139,05 | 135,00 | 138,33 | 137,68 | 110.600 |
13 dic 2023 | 125,01 | 134,21 | 125,01 | 132,41 | 131,79 | 317.000 |
*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...