Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 110,75 | 110,98 | 106,29 | 106,33 | 106,33 | 290.710 |
24 apr 2024 | 108,99 | 111,86 | 108,99 | 111,14 | 111,14 | 340.800 |
23 apr 2024 | 108,50 | 110,53 | 108,26 | 109,81 | 109,81 | 381.800 |
22 apr 2024 | 108,30 | 108,87 | 107,06 | 108,00 | 108,00 | 342.600 |
19 apr 2024 | 107,07 | 108,53 | 107,07 | 108,16 | 108,16 | 282.600 |
18 apr 2024 | 107,47 | 110,60 | 105,76 | 107,69 | 107,69 | 277.100 |
17 apr 2024 | 108,69 | 108,87 | 106,63 | 106,83 | 106,83 | 220.500 |
16 apr 2024 | 108,25 | 108,64 | 106,87 | 107,50 | 107,50 | 267.400 |
15 apr 2024 | 109,70 | 110,50 | 108,17 | 108,71 | 108,71 | 227.200 |
12 apr 2024 | 112,49 | 112,50 | 108,80 | 108,87 | 108,87 | 223.500 |
11 apr 2024 | 114,51 | 114,51 | 111,44 | 113,65 | 113,65 | 276.200 |
10 apr 2024 | 114,80 | 114,80 | 110,23 | 113,52 | 113,52 | 367.300 |
09 apr 2024 | 112,80 | 114,52 | 112,03 | 114,07 | 114,07 | 284.000 |
08 apr 2024 | 110,72 | 112,77 | 110,72 | 112,27 | 112,27 | 340.800 |
05 apr 2024 | 110,50 | 111,20 | 109,09 | 109,91 | 109,91 | 389.500 |
04 apr 2024 | 115,83 | 115,96 | 110,78 | 111,00 | 111,00 | 233.500 |
03 apr 2024 | 113,99 | 115,58 | 113,68 | 114,63 | 114,63 | 181.200 |
02 apr 2024 | 116,46 | 116,91 | 112,63 | 115,10 | 115,10 | 258.700 |
01 apr 2024 | 117,79 | 119,16 | 115,55 | 117,29 | 117,29 | 280.100 |
28 mar 2024 | 117,76 | 118,93 | 116,90 | 117,61 | 117,61 | 248.300 |
27 mar 2024 | 113,76 | 117,23 | 113,15 | 117,14 | 117,14 | 314.600 |
26 mar 2024 | 114,13 | 114,60 | 112,63 | 112,97 | 112,97 | 237.700 |
25 mar 2024 | 113,58 | 115,83 | 113,33 | 113,45 | 113,45 | 205.400 |
22 mar 2024 | 114,82 | 115,74 | 113,53 | 113,77 | 113,77 | 260.600 |
21 mar 2024 | 115,04 | 115,86 | 114,00 | 115,15 | 115,15 | 329.100 |
20 mar 2024 | 112,53 | 115,48 | 112,53 | 114,85 | 114,85 | 207.100 |
19 mar 2024 | 114,20 | 114,78 | 112,74 | 113,20 | 113,20 | 266.700 |
18 mar 2024 | 114,53 | 115,08 | 112,30 | 113,88 | 113,88 | 306.800 |
15 mar 2024 | 113,36 | 115,87 | 112,18 | 112,85 | 112,85 | 441.800 |
14 mar 2024 | 117,10 | 117,46 | 112,09 | 113,46 | 113,46 | 263.000 |
13 mar 2024 | 116,00 | 119,23 | 116,00 | 117,83 | 117,83 | 285.700 |
12 mar 2024 | 116,93 | 119,28 | 116,00 | 117,03 | 117,03 | 319.500 |
11 mar 2024 | 116,96 | 118,45 | 115,99 | 116,26 | 116,26 | 182.100 |
08 mar 2024 | 119,23 | 121,45 | 116,88 | 117,00 | 117,00 | 304.300 |
07 mar 2024 | 116,05 | 118,06 | 116,05 | 117,26 | 117,26 | 267.000 |
06 mar 2024 | 118,65 | 118,65 | 115,70 | 115,97 | 115,97 | 215.500 |
05 mar 2024 | 111,11 | 117,90 | 111,11 | 117,06 | 117,06 | 386.100 |
04 mar 2024 | 112,77 | 113,10 | 110,61 | 112,06 | 112,06 | 232.300 |
01 mar 2024 | 113,93 | 114,64 | 111,94 | 112,48 | 112,48 | 308.600 |
29 feb 2024 | 114,59 | 116,19 | 112,17 | 113,12 | 113,12 | 380.100 |
28 feb 2024 | 113,62 | 114,12 | 112,46 | 112,55 | 112,55 | 292.100 |
27 feb 2024 | 116,67 | 117,48 | 114,70 | 115,16 | 115,16 | 232.100 |
26 feb 2024 | 114,81 | 115,95 | 113,43 | 114,90 | 114,90 | 267.400 |
23 feb 2024 | 116,69 | 116,87 | 114,80 | 115,03 | 115,03 | 280.000 |
22 feb 2024 | 115,91 | 117,44 | 115,01 | 116,24 | 116,24 | 301.100 |
21 feb 2024 | 116,44 | 117,78 | 115,23 | 116,71 | 116,71 | 378.800 |
20 feb 2024 | 116,90 | 120,96 | 113,62 | 117,54 | 117,54 | 481.600 |
16 feb 2024 | 122,98 | 123,73 | 118,78 | 119,06 | 119,06 | 469.600 |
15 feb 2024 | 118,64 | 123,24 | 118,64 | 123,13 | 123,13 | 299.400 |
14 feb 2024 | 118,39 | 118,47 | 116,34 | 117,35 | 117,35 | 209.200 |
13 feb 2024 | 117,54 | 118,26 | 115,33 | 116,19 | 116,19 | 261.600 |
12 feb 2024 | 119,73 | 122,74 | 119,73 | 121,09 | 121,09 | 201.200 |
09 feb 2024 | 120,00 | 120,78 | 118,59 | 120,01 | 120,01 | 365.200 |
08 feb 2024 | 116,99 | 119,89 | 115,97 | 119,81 | 119,81 | 544.300 |
07 feb 2024 | 120,97 | 120,97 | 116,97 | 117,21 | 117,21 | 241.100 |
06 feb 2024 | 116,80 | 120,70 | 116,79 | 120,13 | 120,13 | 165.500 |
05 feb 2024 | 117,25 | 117,87 | 116,33 | 117,35 | 117,35 | 149.400 |
02 feb 2024 | 117,67 | 119,82 | 116,33 | 118,90 | 118,90 | 183.400 |
01 feb 2024 | 116,73 | 119,69 | 116,10 | 119,04 | 119,04 | 209.600 |
31 gen 2024 | 119,55 | 120,18 | 115,01 | 115,29 | 115,29 | 228.900 |
30 gen 2024 | 120,38 | 121,35 | 119,17 | 119,25 | 119,25 | 165.100 |
29 gen 2024 | 118,38 | 120,46 | 117,75 | 120,18 | 120,18 | 186.400 |
26 gen 2024 | 119,13 | 121,09 | 118,26 | 118,61 | 118,61 | 220.500 |
25 gen 2024 | 117,99 | 118,00 | 116,63 | 117,41 | 117,41 | 210.600 |
24 gen 2024 | 120,00 | 120,30 | 117,32 | 117,64 | 117,64 | 184.900 |
23 gen 2024 | 119,14 | 120,77 | 118,43 | 118,94 | 118,94 | 241.500 |
22 gen 2024 | 117,11 | 119,72 | 116,93 | 117,52 | 117,52 | 210.400 |
19 gen 2024 | 117,42 | 117,42 | 116,09 | 116,46 | 116,46 | 178.800 |
18 gen 2024 | 117,68 | 118,46 | 115,65 | 117,36 | 117,36 | 245.600 |
17 gen 2024 | 116,18 | 117,27 | 114,67 | 117,08 | 117,08 | 314.900 |
16 gen 2024 | 112,81 | 115,48 | 111,96 | 115,46 | 115,46 | 200.300 |
12 gen 2024 | 117,31 | 117,48 | 113,81 | 114,04 | 114,04 | 320.700 |
11 gen 2024 | 115,67 | 117,28 | 114,72 | 116,38 | 116,38 | 347.100 |
10 gen 2024 | 116,81 | 116,98 | 114,36 | 116,50 | 116,50 | 342.500 |
09 gen 2024 | 116,89 | 117,70 | 115,67 | 116,91 | 116,91 | 261.400 |
08 gen 2024 | 115,26 | 118,04 | 114,89 | 117,91 | 117,91 | 330.000 |
05 gen 2024 | 116,25 | 118,14 | 114,86 | 115,53 | 115,53 | 305.300 |
04 gen 2024 | 115,80 | 116,84 | 113,77 | 116,20 | 116,20 | 331.600 |
03 gen 2024 | 124,15 | 124,15 | 118,22 | 118,54 | 118,54 | 280.800 |
02 gen 2024 | 124,28 | 128,41 | 124,00 | 126,42 | 126,42 | 232.100 |
29 dic 2023 | 126,75 | 126,86 | 124,90 | 124,90 | 124,90 | 147.200 |
28 dic 2023 | 127,37 | 127,79 | 126,13 | 126,64 | 126,64 | 259.000 |
27 dic 2023 | 129,43 | 130,10 | 127,72 | 128,34 | 128,34 | 165.300 |
26 dic 2023 | 129,06 | 129,68 | 127,35 | 129,05 | 129,05 | 123.800 |
22 dic 2023 | 128,52 | 129,13 | 127,62 | 128,19 | 128,19 | 191.400 |
21 dic 2023 | 126,47 | 128,00 | 125,59 | 128,00 | 128,00 | 338.500 |
20 dic 2023 | 129,27 | 131,43 | 125,20 | 125,27 | 125,27 | 364.600 |
19 dic 2023 | 128,64 | 130,12 | 127,78 | 129,98 | 129,98 | 207.800 |
18 dic 2023 | 128,08 | 129,21 | 126,75 | 127,84 | 127,84 | 173.600 |
15 dic 2023 | 131,70 | 131,70 | 127,11 | 128,03 | 128,03 | 864.900 |
14 dic 2023 | 123,57 | 131,07 | 123,31 | 130,62 | 130,62 | 361.400 |
13 dic 2023 | 121,35 | 122,14 | 117,95 | 121,98 | 121,98 | 435.400 |
12 dic 2023 | 123,97 | 124,52 | 122,65 | 123,80 | 123,80 | 222.700 |
11 dic 2023 | 122,47 | 124,52 | 122,47 | 123,77 | 123,77 | 205.200 |
08 dic 2023 | 121,49 | 124,21 | 121,49 | 122,90 | 122,90 | 288.200 |
07 dic 2023 | 120,36 | 121,55 | 118,74 | 121,49 | 121,49 | 243.500 |
06 dic 2023 | 121,41 | 122,79 | 119,96 | 120,00 | 120,00 | 206.000 |
05 dic 2023 | 121,56 | 121,56 | 119,40 | 119,83 | 119,83 | 208.800 |
04 dic 2023 | 122,40 | 124,59 | 121,89 | 122,34 | 122,34 | 218.300 |
01 dic 2023 | 118,87 | 123,17 | 117,62 | 123,10 | 123,10 | 315.900 |
*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...